Marchés français ouverture 6 h 42 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 511,02 +772,31 (+1,36 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726C00045000 | 2024-06-18 2:45PM EDT | 45.00 | 18.66 | 12.75 | 14.55 | 0.00 | - | - | 15 | 89.31% |
| CELH240726C00050000 | 2024-06-27 10:38AM EDT | 50.00 | 7.80 | 7.95 | 9.00 | +0.10 | +1.30% | 15 | 28 | 57.72% |
| CELH240726C00055000 | 2024-06-27 3:24PM EDT | 55.00 | 5.15 | 4.20 | 6.40 | +0.25 | +5.10% | 23 | 364 | 61.72% |
| CELH240726C00057000 | 2024-06-27 3:43PM EDT | 57.00 | 4.15 | 4.15 | 4.35 | +0.35 | +9.21% | 68 | 393 | 61.79% |
| CELH240726C00058000 | 2024-06-27 3:45PM EDT | 58.00 | 3.55 | 2.95 | 3.85 | +0.40 | +12.70% | 56 | 64 | 55.86% |
| CELH240726C00059000 | 2024-06-27 2:32PM EDT | 59.00 | 3.01 | 1.94 | 3.40 | +0.42 | +16.22% | 25 | 18 | 51.17% |
| CELH240726C00060000 | 2024-06-27 3:11PM EDT | 60.00 | 2.88 | 2.79 | 3.00 | +0.22 | +8.27% | 70 | 540 | 60.69% |
| CELH240726C00061000 | 2024-06-27 3:47PM EDT | 61.00 | 2.38 | 2.41 | 2.76 | +0.42 | +21.43% | 156 | 194 | 61.38% |
| CELH240726C00062000 | 2024-06-27 2:41PM EDT | 62.00 | 2.08 | 1.17 | 2.39 | +0.33 | +18.86% | 7 | 79 | 53.27% |
| CELH240726C00063000 | 2024-06-27 3:44PM EDT | 63.00 | 1.85 | 1.75 | 1.97 | -0.40 | -17.78% | 27 | 58 | 59.33% |
| CELH240726C00064000 | 2024-06-27 3:47PM EDT | 64.00 | 1.58 | 1.51 | 1.93 | +0.13 | +8.97% | 27 | 157 | 61.28% |
| CELH240726C00065000 | 2024-06-27 2:25PM EDT | 65.00 | 1.30 | 1.26 | 1.50 | -0.05 | -3.70% | 49 | 160 | 59.18% |
| CELH240726C00066000 | 2024-06-27 12:34PM EDT | 66.00 | 1.03 | 1.12 | 1.77 | -0.07 | -6.36% | 2 | 80 | 64.31% |
| CELH240726C00067000 | 2024-06-26 3:59PM EDT | 67.00 | 1.07 | 1.06 | 1.21 | 0.00 | - | 7 | 171 | 61.77% |
| CELH240726C00068000 | 2024-06-27 2:11PM EDT | 68.00 | 0.93 | 0.83 | 1.05 | +0.01 | +1.09% | 11 | 272 | 60.91% |
| CELH240726C00069000 | 2024-06-27 12:19PM EDT | 69.00 | 0.69 | 0.61 | 0.94 | -0.08 | -10.39% | 7 | 504 | 60.16% |
| CELH240726C00070000 | 2024-06-27 2:45PM EDT | 70.00 | 0.72 | 0.66 | 0.82 | +0.07 | +10.77% | 35 | 1,103 | 62.35% |
| CELH240726C00071000 | 2024-06-27 9:53AM EDT | 71.00 | 0.64 | 0.20 | 0.72 | +0.14 | +28.00% | 3 | 24 | 57.03% |
| CELH240726C00072000 | 2024-06-27 11:28AM EDT | 72.00 | 0.48 | 0.37 | 0.64 | +0.13 | +37.14% | 9 | 45 | 61.23% |
| CELH240726C00073000 | 2024-06-26 9:33AM EDT | 73.00 | 0.28 | 0.18 | 0.57 | 0.00 | - | 7 | 126 | 59.28% |
| CELH240726C00074000 | 2024-06-20 10:11AM EDT | 74.00 | 1.20 | 0.27 | 0.65 | 0.00 | - | 1 | 51 | 64.84% |
| CELH240726C00075000 | 2024-06-27 3:58PM EDT | 75.00 | 0.41 | 0.28 | 0.44 | +0.09 | +28.12% | 30 | 332 | 63.57% |
| CELH240726C00076000 | 2024-06-27 3:59PM EDT | 76.00 | 0.20 | 0.23 | 0.52 | -0.13 | -39.39% | 1 | 175 | 66.50% |
| CELH240726C00077000 | 2024-06-27 9:44AM EDT | 77.00 | 0.35 | 0.26 | 0.33 | -0.41 | -53.95% | 50 | 13 | 65.23% |
| CELH240726C00078000 | 2024-06-27 1:07PM EDT | 78.00 | 0.90 | 0.17 | 0.35 | +0.15 | +20.00% | 1 | 57 | 65.72% |
| CELH240726C00079000 | 2024-06-25 3:27PM EDT | 79.00 | 0.24 | 0.10 | 0.28 | 0.00 | - | 1 | 65 | 63.87% |
| CELH240726C00080000 | 2024-06-27 12:14PM EDT | 80.00 | 0.20 | 0.10 | 0.72 | -0.02 | -9.09% | 118 | 217 | 76.95% |
| CELH240726C00081000 | 2024-06-13 3:42PM EDT | 81.00 | 0.75 | 0.09 | 0.58 | 0.00 | - | 44 | 22 | 75.68% |
| CELH240726C00082000 | 2024-06-06 2:10PM EDT | 82.00 | 2.76 | 0.09 | 0.66 | 0.00 | - | - | 1 | 79.59% |
| CELH240726C00083000 | 2024-06-25 11:08AM EDT | 83.00 | 0.17 | 0.07 | 0.41 | 0.00 | - | 1 | 8 | 74.71% |
| CELH240726C00084000 | 2024-06-24 10:40AM EDT | 84.00 | 0.31 | 0.06 | 0.75 | 0.00 | - | 1 | 7 | 85.06% |
| CELH240726C00085000 | 2024-06-27 10:49AM EDT | 85.00 | 0.13 | 0.06 | 0.51 | -0.03 | -18.75% | 5 | 82 | 81.05% |
| CELH240726C00086000 | 2024-06-21 10:40AM EDT | 86.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 88.77% |
| CELH240726C00087000 | 2024-06-21 2:43PM EDT | 87.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 84.18% |
| CELH240726C00090000 | 2024-06-25 10:03AM EDT | 90.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 2 | 17 | 81.45% |
| CELH240726C00095000 | 2024-06-25 9:46AM EDT | 95.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 83.79% |
| CELH240726C00100000 | 2024-06-10 11:32AM EDT | 100.00 | 0.40 | 0.00 | 2.16 | 0.00 | - | - | 3 | 139.94% |
| CELH240726C00110000 | 2024-06-20 10:17AM EDT | 110.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 20 | 140.43% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726P00040000 | 2024-06-26 12:43PM EDT | 40.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 16 | 31 | 70.90% |
| CELH240726P00045000 | 2024-06-27 12:23PM EDT | 45.00 | 0.42 | 0.29 | 0.70 | +0.01 | +2.44% | 6 | 201 | 69.43% |
| CELH240726P00049000 | 2024-06-27 3:48PM EDT | 49.00 | 0.85 | 0.66 | 1.05 | -0.13 | -13.27% | 9 | 118 | 60.89% |
| CELH240726P00050000 | 2024-06-27 3:55PM EDT | 50.00 | 0.96 | 0.92 | 1.04 | -0.26 | -21.31% | 19 | 256 | 58.79% |
| CELH240726P00051000 | 2024-06-26 12:25PM EDT | 51.00 | 1.61 | 0.60 | 1.45 | 0.00 | - | 2 | 8 | 54.49% |
| CELH240726P00052000 | 2024-06-27 12:20PM EDT | 52.00 | 1.80 | 1.25 | 1.54 | -0.05 | -2.70% | 2 | 26 | 56.74% |
| CELH240726P00053000 | 2024-06-27 3:55PM EDT | 53.00 | 1.76 | 1.60 | 1.84 | -0.04 | -2.22% | 5 | 45 | 56.98% |
| CELH240726P00054000 | 2024-06-27 1:46PM EDT | 54.00 | 2.43 | 2.00 | 2.18 | -0.17 | -6.54% | 9 | 65 | 57.25% |
| CELH240726P00055000 | 2024-06-27 3:35PM EDT | 55.00 | 2.55 | 2.32 | 2.57 | -0.38 | -12.97% | 17 | 1,031 | 56.54% |
| CELH240726P00056000 | 2024-06-27 1:27PM EDT | 56.00 | 3.35 | 2.80 | 3.05 | -0.20 | -5.63% | 10 | 26 | 57.13% |
| CELH240726P00057000 | 2024-06-25 3:19PM EDT | 57.00 | 3.88 | 2.50 | 3.50 | 0.00 | - | 5 | 19 | 50.71% |
| CELH240726P00058000 | 2024-06-26 11:01AM EDT | 58.00 | 4.85 | 2.99 | 4.00 | 0.00 | - | 4 | 23 | 50.22% |
| CELH240726P00059000 | 2024-06-27 11:30AM EDT | 59.00 | 5.25 | 3.45 | 4.60 | -1.15 | -17.97% | 51 | 68 | 58.45% |
| CELH240726P00060000 | 2024-06-27 12:13PM EDT | 60.00 | 5.78 | 3.95 | 5.20 | -0.41 | -6.62% | 53 | 218 | 58.25% |
| CELH240726P00061000 | 2024-06-27 9:58AM EDT | 61.00 | 5.77 | 5.40 | 5.85 | -0.91 | -13.62% | 24 | 15 | 54.64% |
| CELH240726P00062000 | 2024-06-26 3:53PM EDT | 62.00 | 6.90 | 6.25 | 6.65 | 0.00 | - | 1 | 9 | 56.81% |
| CELH240726P00063000 | 2024-06-26 10:11AM EDT | 63.00 | 9.62 | 6.25 | 7.25 | 0.00 | - | 3 | 28 | 58.11% |
| CELH240726P00064000 | 2024-06-25 3:07PM EDT | 64.00 | 8.89 | 6.70 | 8.15 | 0.00 | - | 3 | 65 | 60.77% |
| CELH240726P00065000 | 2024-06-26 11:24AM EDT | 65.00 | 10.08 | 7.70 | 10.20 | 0.00 | - | 4 | 72 | 61.26% |
| CELH240726P00066000 | 2024-06-17 1:40PM EDT | 66.00 | 9.12 | 8.85 | 9.65 | 0.00 | - | 21 | 16 | 50.68% |
| CELH240726P00067000 | 2024-06-24 12:05PM EDT | 67.00 | 7.22 | 9.30 | 10.50 | 0.00 | - | 1 | 8 | 59.74% |
| CELH240726P00068000 | 2024-06-26 10:16AM EDT | 68.00 | 14.36 | 9.95 | 12.05 | 0.00 | - | 4 | 27 | 50.88% |
| CELH240726P00069000 | 2024-06-20 9:30AM EDT | 69.00 | 7.95 | 11.05 | 12.85 | 0.00 | - | 7 | 14 | 52.39% |
| CELH240726P00070000 | 2024-06-26 10:17AM EDT | 70.00 | 15.55 | 11.25 | 13.80 | 0.00 | - | 7 | 26 | 76.37% |
| CELH240726P00071000 | 2024-06-12 3:46PM EDT | 71.00 | 10.92 | 12.85 | 14.05 | 0.00 | - | 2 | 11 | 61.08% |
| CELH240726P00072000 | 2024-06-26 10:18AM EDT | 72.00 | 17.74 | 13.10 | 15.65 | 0.00 | - | 4 | 6 | 79.39% |
| CELH240726P00073000 | 2024-06-26 10:17AM EDT | 73.00 | 19.47 | 14.90 | 16.00 | 0.00 | - | 2 | 14 | 64.99% |
| CELH240726P00074000 | 2024-06-25 9:42AM EDT | 74.00 | 17.61 | 15.30 | 17.30 | 0.00 | - | 1 | 4 | 76.47% |
| CELH240726P00075000 | 2024-06-26 10:11AM EDT | 75.00 | 20.75 | 16.75 | 18.10 | 0.00 | - | 3 | 7 | 73.34% |
| CELH240726P00077000 | 2024-06-12 11:41AM EDT | 77.00 | 14.95 | 18.15 | 21.05 | 0.00 | - | - | 23 | 56.54% |
| CELH240726P00078000 | 2024-06-18 12:09PM EDT | 78.00 | 17.19 | 19.10 | 21.10 | 0.00 | - | 7 | 8 | 80.81% |
| CELH240726P00080000 | 2024-06-26 12:43PM EDT | 80.00 | 24.08 | 20.90 | 24.30 | 0.00 | - | 3 | 13 | 62.40% |
| CELH240726P00081000 | 2024-06-14 11:25AM EDT | 81.00 | 19.82 | 21.40 | 25.60 | 0.00 | - | 5 | 5 | 53.52% |
| CELH240726P00082000 | 2024-06-14 9:49AM EDT | 82.00 | 20.75 | 22.55 | 26.60 | 0.00 | - | - | 0 | 64.06% |
| CELH240726P00083000 | 2024-06-13 3:53PM EDT | 83.00 | 20.93 | 23.35 | 27.60 | 0.00 | - | 1 | 1 | 50.78% |
| CELH240726P00084000 | 2024-06-06 3:56PM EDT | 84.00 | 11.74 | 24.75 | 28.60 | 0.00 | - | - | 0 | 75.10% |
| CELH240726P00085000 | 2024-06-26 10:12AM EDT | 85.00 | 31.15 | 25.30 | 29.60 | 0.00 | - | 1 | 10 | 136.13% |
| CELH240726P00087000 | 2024-06-12 3:03PM EDT | 87.00 | 24.85 | 27.40 | 31.60 | 0.00 | - | - | 1 | 62.89% |
| CELH240726P00090000 | 2024-06-11 12:38PM EDT | 90.00 | 25.87 | 30.45 | 34.60 | 0.00 | - | - | 0 | 71.48% |
