La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 672,32 -82,83 (-0,13 %)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719C00025000 | 2024-05-31 10:30AM EDT | 25.00 | 54.35 | 33.00 | 37.30 | 0.00 | - | 9 | 11 | 150.39% |
| CELH240719C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 45.50 | 28.00 | 32.35 | 0.00 | - | 1 | 7 | 124.61% |
| CELH240719C00035000 | 2024-06-14 3:36PM EDT | 35.00 | 26.50 | 46.95 | 50.60 | -29.00 | -52.25% | 1 | 22 | 757.03% |
| CELH240719C00040000 | 2024-06-06 1:06PM EDT | 40.00 | 34.00 | 18.15 | 22.50 | 0.00 | - | 2 | 140 | 87.30% |
| CELH240719C00045000 | 2024-06-14 9:43AM EDT | 45.00 | 17.15 | 14.80 | 16.80 | +0.73 | +4.45% | 1 | 79 | 82.96% |
| CELH240719C00050000 | 2024-06-14 3:40PM EDT | 50.00 | 11.05 | 10.20 | 12.20 | -0.72 | -6.12% | 6 | 482 | 69.09% |
| CELH240719C00055000 | 2024-06-14 3:35PM EDT | 55.00 | 7.27 | 5.40 | 7.80 | -1.43 | -16.44% | 4 | 486 | 51.34% |
| CELH240719C00060000 | 2024-06-14 3:55PM EDT | 60.00 | 4.50 | 4.35 | 4.50 | -1.20 | -21.05% | 1,001 | 1,946 | 60.94% |
| CELH240719C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 2.50 | 2.44 | 2.78 | -0.95 | -27.54% | 1,992 | 3,030 | 61.99% |
| CELH240719C00070000 | 2024-06-14 3:58PM EDT | 70.00 | 1.37 | 1.30 | 1.43 | -0.58 | -29.74% | 788 | 2,481 | 60.94% |
| CELH240719C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 0.77 | 0.73 | 0.77 | -0.33 | -30.00% | 808 | 4,439 | 62.35% |
| CELH240719C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 0.46 | 0.37 | 0.53 | -0.17 | -26.98% | 535 | 4,589 | 65.14% |
| CELH240719C00085000 | 2024-06-14 3:33PM EDT | 85.00 | 0.27 | 0.26 | 0.31 | -0.13 | -32.50% | 82 | 2,372 | 68.16% |
| CELH240719C00090000 | 2024-06-14 2:51PM EDT | 90.00 | 0.21 | 0.12 | 0.24 | -0.04 | -16.00% | 185 | 3,326 | 70.51% |
| CELH240719C00095000 | 2024-06-14 3:34PM EDT | 95.00 | 0.11 | 0.10 | 0.16 | -0.06 | -35.29% | 43 | 3,224 | 74.02% |
| CELH240719C00100000 | 2024-06-14 3:37PM EDT | 100.00 | 0.10 | 0.03 | 0.18 | -0.06 | -37.50% | 34 | 2,912 | 78.13% |
| CELH240719C00105000 | 2024-06-14 2:22PM EDT | 105.00 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 29 | 1,253 | 83.59% |
| CELH240719C00110000 | 2024-06-14 11:07AM EDT | 110.00 | 0.07 | 0.00 | 0.29 | -0.01 | -12.50% | 7 | 702 | 94.14% |
| CELH240719C00115000 | 2024-06-14 3:48PM EDT | 115.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 1 | 933 | 86.72% |
| CELH240719C00120000 | 2024-06-12 11:11AM EDT | 120.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 3 | 1,728 | 96.09% |
| CELH240719C00125000 | 2024-06-14 12:18PM EDT | 125.00 | 0.01 | 0.00 | 0.90 | -0.04 | -80.00% | 1 | 751 | 131.35% |
| CELH240719C00130000 | 2024-06-13 12:44PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 1 | 740 | 112.50% |
| CELH240719C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 3 | 693 | 120.90% |
| CELH240719C00140000 | 2024-06-12 1:17PM EDT | 140.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 50 | 71 | 109.77% |
| CELH240719C00145000 | 2024-06-12 1:16PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 102 | 135 | 112.50% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719P00025000 | 2024-05-28 10:52AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 170.31% |
| CELH240719P00030000 | 2024-06-12 9:44AM EDT | 30.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 109.77% |
| CELH240719P00035000 | 2024-06-13 1:00PM EDT | 35.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 8 | 182 | 86.33% |
| CELH240719P00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 30 | 1,142 | 70.90% |
| CELH240719P00045000 | 2024-06-14 3:09PM EDT | 45.00 | 0.29 | 0.28 | 0.38 | +0.03 | +11.54% | 25 | 707 | 64.55% |
| CELH240719P00050000 | 2024-06-14 3:48PM EDT | 50.00 | 0.81 | 0.77 | 0.85 | +0.19 | +30.65% | 95 | 3,902 | 59.13% |
| CELH240719P00055000 | 2024-06-14 3:57PM EDT | 55.00 | 2.00 | 1.97 | 2.09 | +0.47 | +30.72% | 250 | 1,620 | 57.76% |
| CELH240719P00060000 | 2024-06-14 3:55PM EDT | 60.00 | 4.15 | 4.05 | 4.25 | +0.83 | +25.00% | 202 | 2,656 | 56.62% |
| CELH240719P00065000 | 2024-06-14 2:27PM EDT | 65.00 | 7.30 | 7.15 | 7.35 | +1.44 | +24.57% | 70 | 1,692 | 56.15% |
| CELH240719P00070000 | 2024-06-14 3:50PM EDT | 70.00 | 11.28 | 10.05 | 11.80 | +2.18 | +23.96% | 78 | 1,787 | 51.81% |
| CELH240719P00075000 | 2024-06-14 2:38PM EDT | 75.00 | 14.40 | 15.00 | 16.45 | +0.61 | +4.42% | 38 | 1,481 | 60.74% |
| CELH240719P00080000 | 2024-06-14 11:23AM EDT | 80.00 | 18.57 | 19.45 | 20.85 | +0.33 | +1.81% | 11 | 1,065 | 75.73% |
| CELH240719P00085000 | 2024-06-14 3:21PM EDT | 85.00 | 24.69 | 24.00 | 26.50 | +2.19 | +9.73% | 2 | 623 | 64.36% |
| CELH240719P00090000 | 2024-06-14 3:27PM EDT | 90.00 | 29.94 | 27.95 | 32.25 | +1.04 | +3.60% | 34 | 860 | 59.77% |
| CELH240719P00095000 | 2024-06-10 12:02PM EDT | 95.00 | 27.07 | 33.00 | 37.20 | 0.00 | - | 6 | 2 | 66.41% |
| CELH240719P00100000 | 2024-06-13 3:16PM EDT | 100.00 | 37.78 | 38.10 | 41.95 | 0.00 | - | 260 | 1 | 141.60% |
| CELH240719P00105000 | 2024-05-31 9:45AM EDT | 105.00 | 25.00 | 42.90 | 47.20 | 0.00 | - | 3 | 0 | 64.84% |
| CELH240719P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 43.86 | 47.90 | 52.20 | 0.00 | - | 2 | 0 | 70.31% |
| CELH240719P00115000 | 2024-04-16 1:08PM EDT | 115.00 | 42.25 | 22.65 | 23.65 | 0.00 | - | - | 0 | 0.00% |
| CELH240719P00120000 | 2024-05-28 9:42AM EDT | 120.00 | 36.57 | 57.90 | 62.20 | 0.00 | - | 10 | 0 | 78.13% |
| CELH240719P00140000 | 2024-03-27 10:29AM EDT | 140.00 | 54.65 | 64.90 | 68.80 | 0.00 | - | 7 | 0 | 0.00% |
| CELH240719P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
