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
61 665,87 -93,20 (-0,15 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018C00025000 | 2024-04-03 9:43AM EDT | 25.00 | 53.32 | 49.50 | 53.80 | 0.00 | - | 5 | 24 | 416.50% |
| CELH241018C00030000 | 2024-01-17 10:42AM EDT | 30.00 | 30.95 | 33.05 | 37.25 | 0.00 | - | 7 | 7 | 163.09% |
| CELH241018C00035000 | 2024-06-04 9:59AM EDT | 35.00 | 39.04 | 25.40 | 27.30 | 0.00 | - | 1 | 14 | 81.49% |
| CELH241018C00040000 | 2024-06-14 3:20PM EDT | 40.00 | 22.35 | 21.40 | 23.20 | -1.50 | -6.29% | 10 | 226 | 79.00% |
| CELH241018C00045000 | 2024-06-13 10:27AM EDT | 45.00 | 19.00 | 17.15 | 19.20 | 0.00 | - | 3 | 170 | 72.27% |
| CELH241018C00050000 | 2024-06-14 1:34PM EDT | 50.00 | 16.00 | 13.55 | 15.20 | +0.16 | +1.01% | 2 | 144 | 66.66% |
| CELH241018C00055000 | 2024-06-14 1:23PM EDT | 55.00 | 13.00 | 9.90 | 12.50 | -0.18 | -1.37% | 6 | 355 | 63.67% |
| CELH241018C00060000 | 2024-06-14 3:47PM EDT | 60.00 | 9.10 | 9.05 | 9.30 | -1.40 | -13.33% | 113 | 598 | 66.06% |
| CELH241018C00065000 | 2024-06-14 3:44PM EDT | 65.00 | 7.10 | 7.05 | 7.25 | -1.23 | -14.77% | 38 | 508 | 65.26% |
| CELH241018C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 5.52 | 5.40 | 5.60 | -0.97 | -14.95% | 46 | 825 | 64.48% |
| CELH241018C00075000 | 2024-06-14 3:26PM EDT | 75.00 | 3.90 | 3.45 | 4.85 | -1.15 | -22.77% | 57 | 1,126 | 63.50% |
| CELH241018C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 3.20 | 2.71 | 3.35 | -0.74 | -18.78% | 69 | 1,036 | 62.09% |
| CELH241018C00085000 | 2024-06-14 3:35PM EDT | 85.00 | 2.49 | 2.05 | 2.82 | -0.61 | -19.68% | 31 | 1,962 | 63.33% |
| CELH241018C00090000 | 2024-06-14 3:45PM EDT | 90.00 | 1.95 | 1.36 | 2.10 | -0.38 | -16.31% | 125 | 1,065 | 61.87% |
| CELH241018C00095000 | 2024-06-14 3:39PM EDT | 95.00 | 1.50 | 1.40 | 1.74 | -0.35 | -18.92% | 32 | 820 | 65.14% |
| CELH241018C00100000 | 2024-06-14 3:23PM EDT | 100.00 | 1.15 | 1.05 | 1.38 | -0.28 | -19.58% | 28 | 1,117 | 65.16% |
| CELH241018C00105000 | 2024-06-14 12:24PM EDT | 105.00 | 1.05 | 0.81 | 1.40 | -0.04 | -3.67% | 4 | 589 | 67.75% |
| CELH241018C00110000 | 2024-06-14 3:24PM EDT | 110.00 | 0.70 | 0.29 | 0.95 | -0.20 | -22.22% | 6 | 742 | 63.09% |
| CELH241018C00115000 | 2024-06-13 2:13PM EDT | 115.00 | 0.75 | 0.41 | 0.78 | 0.00 | - | 8 | 576 | 65.92% |
| CELH241018C00120000 | 2024-06-14 3:49PM EDT | 120.00 | 0.48 | 0.07 | 0.93 | -0.13 | -21.31% | 7 | 907 | 66.89% |
| CELH241018C00125000 | 2024-06-14 3:53PM EDT | 125.00 | 0.40 | 0.20 | 0.46 | -0.07 | -14.89% | 4 | 526 | 64.94% |
| CELH241018C00130000 | 2024-06-13 12:34PM EDT | 130.00 | 0.48 | 0.08 | 0.47 | 0.00 | - | 38 | 346 | 65.72% |
| CELH241018C00135000 | 2024-06-13 12:42PM EDT | 135.00 | 0.32 | 0.00 | 0.92 | 0.00 | - | 37 | 154 | 74.22% |
| CELH241018C00140000 | 2024-06-12 2:12PM EDT | 140.00 | 0.50 | 0.08 | 0.50 | 0.00 | - | 2 | 53 | 71.19% |
| CELH241018C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 0.23 | 0.05 | 0.46 | -0.02 | -8.00% | 17 | 431 | 72.07% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018P00025000 | 2024-06-14 3:32PM EDT | 25.00 | 0.10 | 0.06 | 0.50 | -0.10 | -50.00% | 67 | 138 | 83.98% |
| CELH241018P00030000 | 2024-06-13 10:07AM EDT | 30.00 | 0.39 | 0.14 | 1.65 | 0.00 | - | 2 | 43 | 88.33% |
| CELH241018P00035000 | 2024-06-13 10:07AM EDT | 35.00 | 0.71 | 0.44 | 0.80 | 0.00 | - | 14 | 1,902 | 65.28% |
| CELH241018P00040000 | 2024-06-14 3:32PM EDT | 40.00 | 1.29 | 1.26 | 1.59 | +0.04 | +3.20% | 4 | 556 | 66.09% |
| CELH241018P00045000 | 2024-06-14 3:20PM EDT | 45.00 | 2.29 | 2.24 | 2.42 | +0.29 | +14.50% | 8 | 414 | 62.57% |
| CELH241018P00050000 | 2024-06-14 9:53AM EDT | 50.00 | 3.40 | 2.95 | 3.95 | +0.10 | +3.03% | 6 | 1,044 | 57.98% |
| CELH241018P00055000 | 2024-06-14 3:07PM EDT | 55.00 | 5.40 | 5.65 | 5.85 | +0.40 | +8.00% | 25 | 3,718 | 59.86% |
| CELH241018P00060000 | 2024-06-14 3:22PM EDT | 60.00 | 7.95 | 8.05 | 8.35 | +0.69 | +9.50% | 5 | 1,435 | 58.72% |
| CELH241018P00065000 | 2024-06-14 3:33PM EDT | 65.00 | 11.07 | 11.00 | 11.20 | +0.97 | +9.60% | 36 | 1,566 | 57.47% |
| CELH241018P00070000 | 2024-06-14 2:26PM EDT | 70.00 | 13.72 | 14.30 | 14.60 | +0.67 | +5.13% | 45 | 1,717 | 56.43% |
| CELH241018P00075000 | 2024-06-13 12:54PM EDT | 75.00 | 17.35 | 17.95 | 18.50 | 0.00 | - | 22 | 1,432 | 55.84% |
| CELH241018P00080000 | 2024-06-13 1:17PM EDT | 80.00 | 20.95 | 22.00 | 23.30 | 0.00 | - | 13 | 988 | 58.42% |
| CELH241018P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 26.23 | 25.35 | 26.95 | 0.00 | - | 20 | 515 | 58.18% |
| CELH241018P00090000 | 2024-06-13 3:04PM EDT | 90.00 | 29.08 | 30.10 | 31.55 | 0.00 | - | 48 | 355 | 59.40% |
| CELH241018P00095000 | 2024-06-07 11:53AM EDT | 95.00 | 35.50 | 35.25 | 36.90 | +10.42 | +41.55% | 3 | 890 | 58.20% |
| CELH241018P00100000 | 2024-05-28 2:12PM EDT | 100.00 | 23.47 | 39.85 | 42.40 | 0.00 | - | 2 | 108 | 63.35% |
| CELH241018P00105000 | 2024-05-24 10:27AM EDT | 105.00 | 18.65 | 42.95 | 47.15 | 0.00 | - | 2 | 66 | 80.62% |
| CELH241018P00110000 | 2024-05-23 2:28PM EDT | 110.00 | 23.35 | 47.90 | 52.25 | 0.00 | - | 14 | 1,407 | 85.94% |
| CELH241018P00115000 | 2024-05-23 10:52AM EDT | 115.00 | 26.30 | 53.10 | 56.95 | 0.00 | - | 1 | 0 | 86.35% |
| CELH241018P00125000 | 2024-05-28 10:22AM EDT | 125.00 | 44.00 | 62.90 | 67.20 | 0.00 | - | 1 | 0 | 96.53% |
| CELH241018P00130000 | 2024-03-13 10:53AM EDT | 130.00 | 40.70 | 51.35 | 52.35 | 0.00 | - | - | 1 | 0.00% |
| CELH241018P00145000 | 2024-04-12 10:22AM EDT | 145.00 | 65.80 | 60.65 | 64.25 | 0.00 | - | 1 | 0 | 0.00% |
