Marchés français ouverture 6 h 28 min

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,54+0,98 (+1,73 %)
À la clôture : 04:00PM EDT
57,90 +0,36 (+0,63 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH241018C000250002024-04-03 9:43AM EDT25.0053.3249.5053.800.00-524505.42%
CELH241018C000300002024-01-17 10:42AM EDT30.0030.9533.0537.250.00-77203.76%
CELH241018C000350002024-06-26 10:49AM EDT35.0022.2023.0024.700.00-11480.08%
CELH241018C000400002024-06-27 11:11AM EDT40.0018.5018.6020.40+0.80+4.52%522273.14%
CELH241018C000450002024-06-27 10:19AM EDT45.0015.5514.6516.20+0.05+0.32%117567.11%
CELH241018C000500002024-06-27 12:26PM EDT50.0012.0511.9012.90+0.20+1.69%416568.18%
CELH241018C000550002024-06-27 3:18PM EDT55.009.509.6510.35+0.57+6.38%3744669.86%
CELH241018C000600002024-06-27 3:41PM EDT60.007.387.557.65+0.29+4.09%7792967.66%
CELH241018C000650002024-06-27 3:06PM EDT65.005.585.705.85+0.31+5.88%3064866.77%
CELH241018C000700002024-06-27 3:55PM EDT70.004.304.204.40+0.30+7.50%1861,11665.72%
CELH241018C000750002024-06-27 1:47PM EDT75.003.003.153.35+0.10+3.45%401,61265.63%
CELH241018C000800002024-06-27 3:19PM EDT80.002.352.352.64+0.16+7.31%411,06766.06%
CELH241018C000850002024-06-27 3:14PM EDT85.001.781.781.91+0.08+4.71%101,92865.63%
CELH241018C000900002024-06-27 11:45AM EDT90.001.231.341.67+0.02+1.65%81,15267.21%
CELH241018C000950002024-06-27 3:53PM EDT95.001.091.031.30+0.16+17.20%1987267.58%
CELH241018C001000002024-06-27 3:12PM EDT100.000.830.710.93-0.01-1.19%131,17866.41%
CELH241018C001050002024-06-27 2:21PM EDT105.000.650.500.78+0.05+8.33%458966.89%
CELH241018C001100002024-06-26 3:47PM EDT110.000.460.310.880.00-574069.63%
CELH241018C001150002024-06-27 9:41AM EDT115.000.430.400.70-0.37-46.25%1159572.07%
CELH241018C001200002024-06-27 11:57AM EDT120.000.330.290.73-0.22-40.00%190974.32%
CELH241018C001250002024-06-27 2:49PM EDT125.000.290.280.89+0.02+7.41%1152979.39%
CELH241018C001300002024-06-21 1:22PM EDT130.000.300.121.520.00-1033687.89%
CELH241018C001350002024-06-27 11:40AM EDT135.000.200.090.81-0.15-42.86%213981.35%
CELH241018C001400002024-06-12 2:12PM EDT140.000.500.081.280.00-25390.33%
CELH241018C001450002024-06-27 12:28PM EDT145.000.140.140.65+0.01+7.69%548184.67%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH241018P000250002024-06-14 3:32PM EDT25.000.100.021.100.00-6713898.34%
CELH241018P000300002024-06-26 1:37PM EDT30.000.420.200.680.00-64775.20%
CELH241018P000350002024-06-26 3:45PM EDT35.000.760.640.910.00-51,92268.80%
CELH241018P000400002024-06-26 10:44AM EDT40.001.671.301.450.00-1482764.36%
CELH241018P000450002024-06-27 10:58AM EDT45.002.652.352.54-0.20-7.02%8159662.13%
CELH241018P000500002024-06-27 3:07PM EDT50.004.204.004.15-0.41-8.89%461,41760.96%
CELH241018P000550002024-06-27 1:39PM EDT55.006.706.206.35-0.35-4.96%1313,74560.16%
CELH241018P000600002024-06-27 1:32PM EDT60.009.608.909.10+0.18+1.91%211,34859.38%
CELH241018P000650002024-06-27 3:31PM EDT65.0012.3012.0512.25-0.93-7.03%421,62658.15%
CELH241018P000700002024-06-26 12:59PM EDT70.0017.1115.0015.900.00-21,73654.52%
CELH241018P000750002024-06-27 9:44AM EDT75.0019.8319.1020.80-1.19-5.66%51,44758.55%
CELH241018P000800002024-06-26 3:56PM EDT80.0024.6322.7525.100.00-111,01754.86%
CELH241018P000850002024-06-27 11:27AM EDT85.0029.5127.8529.20-0.74-2.45%151355.71%
CELH241018P000900002024-06-25 12:47PM EDT90.0036.5031.8533.350.00-335258.37%
CELH241018P000950002024-06-17 10:55AM EDT95.0037.8136.9539.550.00-3086061.47%
CELH241018P001000002024-06-17 9:32AM EDT100.0042.0041.8543.650.00-110354.05%
CELH241018P001050002024-05-24 10:27AM EDT105.0018.6542.2044.850.00-2660.00%
CELH241018P001100002024-05-23 2:28PM EDT110.0023.3545.6049.700.00-14130.00%
CELH241018P001150002024-05-23 10:52AM EDT115.0026.3050.4054.650.00-100.00%
CELH241018P001250002024-05-28 10:22AM EDT125.0044.0065.8069.600.00-1068.41%
CELH241018P001300002024-03-13 10:53AM EDT130.0040.7051.3552.350.00--10.00%
CELH241018P001450002024-04-12 10:22AM EDT145.0065.8060.6564.250.00-100.00%