Marchés français ouverture 6 h 23 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 588,70 +247,16 (+0,63 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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 | 30.55 | 34.45 | 0.00 | - | 9 | 11 | 310.16% |
| CELH240719C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 45.50 | 25.60 | 29.35 | 0.00 | - | 1 | 7 | 249.02% |
| CELH240719C00035000 | 2024-06-14 3:36PM EDT | 35.00 | 26.50 | 22.10 | 24.30 | 0.00 | - | 1 | 23 | 149.51% |
| CELH240719C00040000 | 2024-06-06 1:06PM EDT | 40.00 | 34.00 | 16.70 | 19.00 | 0.00 | - | 2 | 140 | 96.78% |
| CELH240719C00045000 | 2024-06-26 12:56PM EDT | 45.00 | 11.24 | 11.85 | 14.25 | 0.00 | - | 10 | 73 | 80.37% |
| CELH240719C00050000 | 2024-06-27 11:47AM EDT | 50.00 | 6.96 | 8.10 | 9.50 | -0.49 | -6.58% | 20 | 604 | 74.90% |
| CELH240719C00055000 | 2024-06-27 3:58PM EDT | 55.00 | 4.71 | 4.65 | 5.30 | +0.51 | +12.14% | 72 | 806 | 64.70% |
| CELH240719C00060000 | 2024-06-27 3:56PM EDT | 60.00 | 2.30 | 2.11 | 2.35 | +0.26 | +12.75% | 986 | 8,600 | 57.67% |
| CELH240719C00065000 | 2024-06-27 3:59PM EDT | 65.00 | 1.05 | 1.03 | 1.10 | +0.10 | +10.53% | 534 | 5,202 | 60.84% |
| CELH240719C00070000 | 2024-06-27 3:59PM EDT | 70.00 | 0.49 | 0.45 | 0.50 | +0.05 | +11.36% | 206 | 7,238 | 62.89% |
| CELH240719C00075000 | 2024-06-27 3:23PM EDT | 75.00 | 0.21 | 0.16 | 0.23 | +0.01 | +5.00% | 122 | 5,208 | 64.06% |
| CELH240719C00080000 | 2024-06-27 3:56PM EDT | 80.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 217 | 5,544 | 70.12% |
| CELH240719C00085000 | 2024-06-27 2:55PM EDT | 85.00 | 0.07 | 0.09 | 0.10 | -0.02 | -22.22% | 13 | 2,649 | 77.15% |
| CELH240719C00090000 | 2024-06-27 2:56PM EDT | 90.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 104 | 3,989 | 83.40% |
| CELH240719C00095000 | 2024-06-27 3:28PM EDT | 95.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 2 | 3,392 | 87.89% |
| CELH240719C00100000 | 2024-06-27 3:30PM EDT | 100.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 99 | 3,085 | 94.53% |
| CELH240719C00105000 | 2024-06-27 1:27PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,359 | 93.75% |
| CELH240719C00110000 | 2024-06-26 10:08AM EDT | 110.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 711 | 134.96% |
| CELH240719C00115000 | 2024-06-26 2:33PM EDT | 115.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 952 | 115.63% |
| CELH240719C00120000 | 2024-06-26 12:37PM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 1,719 | 111.72% |
| CELH240719C00125000 | 2024-06-24 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 750 | 110.94% |
| CELH240719C00130000 | 2024-06-27 3:31PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 1,155 | 115.63% |
| CELH240719C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 693 | 170.12% |
| CELH240719C00140000 | 2024-06-25 10:29AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 76 | 147.66% |
| CELH240719C00145000 | 2024-06-27 9:42AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 137 | 125.00% |
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 | 204.49% |
| CELH240719P00030000 | 2024-06-17 11:13AM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 13 | 7 | 185.35% |
| CELH240719P00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 6 | 192 | 99.61% |
| CELH240719P00040000 | 2024-06-27 2:14PM EDT | 40.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 13 | 1,191 | 70.70% |
| CELH240719P00045000 | 2024-06-27 2:50PM EDT | 45.00 | 0.20 | 0.16 | 0.41 | -0.05 | -20.00% | 9 | 1,685 | 69.24% |
| CELH240719P00050000 | 2024-06-27 3:48PM EDT | 50.00 | 0.67 | 0.59 | 0.69 | -0.18 | -21.18% | 622 | 7,792 | 57.62% |
| CELH240719P00055000 | 2024-06-27 3:43PM EDT | 55.00 | 2.03 | 1.91 | 2.04 | -0.35 | -14.71% | 171 | 5,060 | 55.93% |
| CELH240719P00060000 | 2024-06-27 2:58PM EDT | 60.00 | 4.55 | 4.45 | 4.65 | -0.61 | -11.82% | 17 | 3,446 | 55.13% |
| CELH240719P00065000 | 2024-06-27 11:46AM EDT | 65.00 | 9.64 | 8.10 | 8.40 | +0.59 | +6.52% | 10 | 2,626 | 54.15% |
| CELH240719P00070000 | 2024-06-27 2:44PM EDT | 70.00 | 13.16 | 12.50 | 12.95 | -1.14 | -7.97% | 77 | 1,811 | 54.30% |
| CELH240719P00075000 | 2024-06-27 1:49PM EDT | 75.00 | 18.59 | 17.05 | 18.85 | -0.58 | -3.03% | 4 | 1,356 | 78.56% |
| CELH240719P00080000 | 2024-06-26 3:21PM EDT | 80.00 | 24.20 | 20.80 | 23.20 | +0.32 | +1.34% | 1 | 330 | 101.86% |
| CELH240719P00085000 | 2024-06-27 10:28AM EDT | 85.00 | 28.25 | 26.35 | 29.60 | -1.37 | -4.63% | 9 | 16 | 105.27% |
| CELH240719P00090000 | 2024-06-24 2:34PM EDT | 90.00 | 29.71 | 30.85 | 34.60 | 0.00 | - | 151 | 2 | 102.05% |
| CELH240719P00095000 | 2024-06-10 12:02PM EDT | 95.00 | 27.07 | 36.25 | 38.90 | 0.00 | - | 6 | 0 | 97.46% |
| CELH240719P00100000 | 2024-06-13 3:16PM EDT | 100.00 | 37.78 | 40.85 | 44.60 | 0.00 | - | 260 | 1 | 120.31% |
| CELH240719P00105000 | 2024-05-31 9:45AM EDT | 105.00 | 25.00 | 45.95 | 49.60 | 0.00 | - | 3 | 0 | 132.52% |
| CELH240719P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 43.86 | 50.85 | 54.60 | 0.00 | - | 2 | 0 | 136.33% |
| 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 | 61.80 | 65.90 | 0.00 | - | 10 | 0 | 207.91% |
| 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% |
