Marchés français ouverture 5 h 40 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 685,72 +344,18 (+0,87 %) EUR/USD
1,0696 -0,0013 (-0,12 %) HANG SENG
17 716,47 0,00 (0,00 %) Bitcoin EUR
57 720,70 +708,60 (+1,24 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802C00040000 | 2024-06-25 3:11PM EDT | 40.00 | 17.24 | 16.15 | 19.45 | 0.00 | - | 12 | 12 | 72.85% |
| CELH240802C00045000 | 2024-06-26 1:59PM EDT | 45.00 | 12.00 | 12.85 | 15.45 | 0.00 | - | 1 | 2 | 92.14% |
| CELH240802C00051000 | 2024-06-24 10:55AM EDT | 51.00 | 11.70 | 7.20 | 8.95 | 0.00 | - | 2 | 2 | 58.67% |
| CELH240802C00052000 | 2024-06-25 11:16AM EDT | 52.00 | 6.70 | 6.75 | 9.70 | 0.00 | - | 1 | 2 | 72.66% |
| CELH240802C00057000 | 2024-06-27 9:47AM EDT | 57.00 | 5.00 | 3.65 | 5.15 | +1.07 | +27.23% | 3 | 14 | 57.54% |
| CELH240802C00058000 | 2024-06-27 3:51PM EDT | 58.00 | 4.10 | 3.60 | 4.35 | +0.40 | +10.81% | 12 | 17 | 58.11% |
| CELH240802C00060000 | 2024-06-27 2:49PM EDT | 60.00 | 3.30 | 2.90 | 3.50 | -0.05 | -1.49% | 45 | 55 | 58.74% |
| CELH240802C00061000 | 2024-06-27 3:54PM EDT | 61.00 | 3.05 | 2.84 | 3.10 | +0.35 | +12.96% | 20 | 7 | 60.57% |
| CELH240802C00062000 | 2024-06-26 2:19PM EDT | 62.00 | 2.38 | 2.23 | 3.45 | -0.12 | -4.80% | 2 | 42 | 63.43% |
| CELH240802C00063000 | 2024-06-27 11:35AM EDT | 63.00 | 1.98 | 2.00 | 2.99 | -0.47 | -19.18% | 22 | 92 | 62.82% |
| CELH240802C00064000 | 2024-06-27 9:32AM EDT | 64.00 | 2.00 | 1.85 | 3.85 | +0.40 | +25.00% | 3 | 22 | 72.27% |
| CELH240802C00065000 | 2024-06-27 3:55PM EDT | 65.00 | 1.90 | 1.81 | 2.00 | +0.27 | +16.56% | 10 | 86 | 61.77% |
| CELH240802C00066000 | 2024-06-27 12:09PM EDT | 66.00 | 1.42 | 1.55 | 2.64 | -0.03 | -2.07% | 1 | 33 | 68.48% |
| CELH240802C00067000 | 2024-06-27 10:11AM EDT | 67.00 | 1.10 | 1.25 | 1.96 | +0.09 | +8.91% | 5 | 9 | 63.87% |
| CELH240802C00068000 | 2024-06-26 2:05PM EDT | 68.00 | 1.14 | 0.22 | 1.63 | 0.00 | - | 3 | 6 | 54.35% |
| CELH240802C00069000 | 2024-06-26 1:03PM EDT | 69.00 | 0.95 | 0.98 | 1.53 | 0.00 | - | 29 | 38 | 63.92% |
| CELH240802C00070000 | 2024-06-27 3:47PM EDT | 70.00 | 1.05 | 0.82 | 1.27 | +0.17 | +19.32% | 271 | 270 | 62.65% |
| CELH240802C00071000 | 2024-06-25 2:00PM EDT | 71.00 | 0.92 | 0.69 | 1.29 | 0.00 | - | 1 | 11 | 64.26% |
| CELH240802C00072000 | 2024-06-27 2:10PM EDT | 72.00 | 0.63 | 0.70 | 1.27 | -0.07 | -10.00% | 14 | 21 | 66.85% |
| CELH240802C00073000 | 2024-06-24 11:13AM EDT | 73.00 | 1.21 | 0.40 | 1.46 | 0.00 | - | 2 | 3 | 68.24% |
| CELH240802C00074000 | 2024-06-27 1:43PM EDT | 74.00 | 0.60 | 0.50 | 0.94 | -0.09 | -13.04% | 3 | 21 | 65.63% |
| CELH240802C00075000 | 2024-06-26 2:38PM EDT | 75.00 | 0.53 | 0.48 | 0.65 | 0.00 | - | 26 | 108 | 63.67% |
| CELH240802C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.22 | 0.04 | 1.10 | 0.00 | - | 1 | 10 | 74.56% |
| CELH240802C00085000 | 2024-06-27 2:55PM EDT | 85.00 | 0.36 | 0.04 | 0.57 | +0.16 | +80.00% | 4 | 55 | 73.73% |
| CELH240802C00090000 | 2024-06-27 2:48PM EDT | 90.00 | 0.14 | 0.01 | 0.29 | +0.02 | +16.67% | 2 | 43 | 72.27% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802P00040000 | 2024-06-26 10:14AM EDT | 40.00 | 0.35 | 0.04 | 0.53 | 0.00 | - | 3 | 22 | 74.22% |
| CELH240802P00045000 | 2024-06-27 3:15PM EDT | 45.00 | 0.54 | 0.21 | 0.61 | -0.18 | -25.00% | 12 | 54 | 59.18% |
| CELH240802P00049000 | 2024-06-27 3:30PM EDT | 49.00 | 1.13 | 0.95 | 1.78 | -0.25 | -18.12% | 6 | 41 | 65.72% |
| CELH240802P00050000 | 2024-06-27 3:48PM EDT | 50.00 | 1.41 | 0.97 | 1.45 | -0.27 | -16.07% | 15 | 142 | 57.57% |
| CELH240802P00052000 | 2024-06-27 10:54AM EDT | 52.00 | 1.92 | 1.58 | 2.72 | -0.33 | -14.67% | 8 | 13 | 63.89% |
| CELH240802P00053000 | 2024-06-26 12:00PM EDT | 53.00 | 2.68 | 1.89 | 2.69 | 0.00 | - | 4 | 22 | 60.40% |
| CELH240802P00054000 | 2024-06-27 10:15AM EDT | 54.00 | 2.80 | 1.81 | 3.05 | -0.18 | -6.04% | 1 | 21 | 56.64% |
| CELH240802P00055000 | 2024-06-27 1:08PM EDT | 55.00 | 3.28 | 1.68 | 3.65 | -0.22 | -6.29% | 22 | 70 | 53.98% |
| CELH240802P00056000 | 2024-06-27 2:45PM EDT | 56.00 | 3.54 | 2.65 | 3.50 | -0.41 | -10.38% | 2 | 80 | 53.42% |
| CELH240802P00057000 | 2024-06-27 10:19AM EDT | 57.00 | 4.18 | 2.81 | 4.25 | -0.32 | -7.11% | 11 | 57 | 52.93% |
| CELH240802P00058000 | 2024-06-26 10:31AM EDT | 58.00 | 5.57 | 4.05 | 4.95 | 0.00 | - | 8 | 23 | 59.03% |
| CELH240802P00059000 | 2024-06-27 12:09PM EDT | 59.00 | 5.49 | 4.15 | 5.50 | -0.70 | -11.31% | 1 | 11 | 55.59% |
| CELH240802P00060000 | 2024-06-27 12:50PM EDT | 60.00 | 6.28 | 4.85 | 6.20 | -0.89 | -12.41% | 1 | 55 | 56.86% |
| CELH240802P00061000 | 2024-06-24 10:28AM EDT | 61.00 | 4.46 | 5.80 | 6.60 | 0.00 | - | 1 | 16 | 57.30% |
| CELH240802P00062000 | 2024-06-26 12:06PM EDT | 62.00 | 8.10 | 6.55 | 7.70 | 0.00 | - | 2 | 34 | 60.91% |
| CELH240802P00063000 | 2024-06-25 12:27PM EDT | 63.00 | 9.10 | 6.55 | 7.70 | 0.00 | - | 1 | 96 | 50.22% |
| CELH240802P00064000 | 2024-06-24 2:11PM EDT | 64.00 | 6.00 | 7.50 | 8.40 | 0.00 | - | 1 | 2 | 51.32% |
| CELH240802P00065000 | 2024-06-26 1:52PM EDT | 65.00 | 9.40 | 7.85 | 9.30 | -0.85 | -8.29% | 2 | 86 | 60.74% |
| CELH240802P00066000 | 2024-06-24 12:09PM EDT | 66.00 | 7.20 | 9.40 | 11.60 | 0.00 | - | 1 | 7 | 67.63% |
| CELH240802P00068000 | 2024-06-26 9:42AM EDT | 68.00 | 15.28 | 10.85 | 12.65 | 0.00 | - | 2 | 20 | 61.52% |
| CELH240802P00069000 | 2024-06-25 11:29AM EDT | 69.00 | 13.70 | 11.30 | 12.85 | 0.00 | - | 4 | 54 | 50.24% |
| CELH240802P00070000 | 2024-06-26 9:50AM EDT | 70.00 | 16.68 | 12.60 | 13.85 | 0.00 | - | 1 | 3 | 56.54% |
| CELH240802P00073000 | 2024-06-25 11:24AM EDT | 73.00 | 17.83 | 14.65 | 17.25 | 0.00 | - | 1 | 2 | 56.89% |
| CELH240802P00074000 | 2024-06-14 10:56AM EDT | 74.00 | 13.70 | 16.15 | 17.35 | 0.00 | - | - | 10 | 52.25% |
| CELH240802P00075000 | 2024-06-18 1:33PM EDT | 75.00 | 13.71 | 17.20 | 18.75 | 0.00 | - | 2 | 6 | 62.21% |
| CELH240802P00080000 | 2024-06-25 12:04PM EDT | 80.00 | 25.15 | 21.20 | 23.95 | 0.00 | - | 1 | 2 | 54.20% |
| CELH240802P00085000 | 2024-06-18 12:12PM EDT | 85.00 | 24.05 | 25.35 | 29.60 | 0.00 | - | - | 0 | 122.22% |
