Marchés français ouverture 6 h 28 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 564,83 +223,29 (+0,57 %) EUR/USD
1,0711 +0,0002 (+0,02 %) 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’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 | 505.42% |
| CELH241018C00030000 | 2024-01-17 10:42AM EDT | 30.00 | 30.95 | 33.05 | 37.25 | 0.00 | - | 7 | 7 | 203.76% |
| CELH241018C00035000 | 2024-06-26 10:49AM EDT | 35.00 | 22.20 | 23.00 | 24.70 | 0.00 | - | 1 | 14 | 80.08% |
| CELH241018C00040000 | 2024-06-27 11:11AM EDT | 40.00 | 18.50 | 18.60 | 20.40 | +0.80 | +4.52% | 5 | 222 | 73.14% |
| CELH241018C00045000 | 2024-06-27 10:19AM EDT | 45.00 | 15.55 | 14.65 | 16.20 | +0.05 | +0.32% | 1 | 175 | 67.11% |
| CELH241018C00050000 | 2024-06-27 12:26PM EDT | 50.00 | 12.05 | 11.90 | 12.90 | +0.20 | +1.69% | 4 | 165 | 68.18% |
| CELH241018C00055000 | 2024-06-27 3:18PM EDT | 55.00 | 9.50 | 9.65 | 10.35 | +0.57 | +6.38% | 37 | 446 | 69.86% |
| CELH241018C00060000 | 2024-06-27 3:41PM EDT | 60.00 | 7.38 | 7.55 | 7.65 | +0.29 | +4.09% | 77 | 929 | 67.66% |
| CELH241018C00065000 | 2024-06-27 3:06PM EDT | 65.00 | 5.58 | 5.70 | 5.85 | +0.31 | +5.88% | 30 | 648 | 66.77% |
| CELH241018C00070000 | 2024-06-27 3:55PM EDT | 70.00 | 4.30 | 4.20 | 4.40 | +0.30 | +7.50% | 186 | 1,116 | 65.72% |
| CELH241018C00075000 | 2024-06-27 1:47PM EDT | 75.00 | 3.00 | 3.15 | 3.35 | +0.10 | +3.45% | 40 | 1,612 | 65.63% |
| CELH241018C00080000 | 2024-06-27 3:19PM EDT | 80.00 | 2.35 | 2.35 | 2.64 | +0.16 | +7.31% | 41 | 1,067 | 66.06% |
| CELH241018C00085000 | 2024-06-27 3:14PM EDT | 85.00 | 1.78 | 1.78 | 1.91 | +0.08 | +4.71% | 10 | 1,928 | 65.63% |
| CELH241018C00090000 | 2024-06-27 11:45AM EDT | 90.00 | 1.23 | 1.34 | 1.67 | +0.02 | +1.65% | 8 | 1,152 | 67.21% |
| CELH241018C00095000 | 2024-06-27 3:53PM EDT | 95.00 | 1.09 | 1.03 | 1.30 | +0.16 | +17.20% | 19 | 872 | 67.58% |
| CELH241018C00100000 | 2024-06-27 3:12PM EDT | 100.00 | 0.83 | 0.71 | 0.93 | -0.01 | -1.19% | 13 | 1,178 | 66.41% |
| CELH241018C00105000 | 2024-06-27 2:21PM EDT | 105.00 | 0.65 | 0.50 | 0.78 | +0.05 | +8.33% | 4 | 589 | 66.89% |
| CELH241018C00110000 | 2024-06-26 3:47PM EDT | 110.00 | 0.46 | 0.31 | 0.88 | 0.00 | - | 5 | 740 | 69.63% |
| CELH241018C00115000 | 2024-06-27 9:41AM EDT | 115.00 | 0.43 | 0.40 | 0.70 | -0.37 | -46.25% | 11 | 595 | 72.07% |
| CELH241018C00120000 | 2024-06-27 11:57AM EDT | 120.00 | 0.33 | 0.29 | 0.73 | -0.22 | -40.00% | 1 | 909 | 74.32% |
| CELH241018C00125000 | 2024-06-27 2:49PM EDT | 125.00 | 0.29 | 0.28 | 0.89 | +0.02 | +7.41% | 11 | 529 | 79.39% |
| CELH241018C00130000 | 2024-06-21 1:22PM EDT | 130.00 | 0.30 | 0.12 | 1.52 | 0.00 | - | 10 | 336 | 87.89% |
| CELH241018C00135000 | 2024-06-27 11:40AM EDT | 135.00 | 0.20 | 0.09 | 0.81 | -0.15 | -42.86% | 2 | 139 | 81.35% |
| CELH241018C00140000 | 2024-06-12 2:12PM EDT | 140.00 | 0.50 | 0.08 | 1.28 | 0.00 | - | 2 | 53 | 90.33% |
| CELH241018C00145000 | 2024-06-27 12:28PM EDT | 145.00 | 0.14 | 0.14 | 0.65 | +0.01 | +7.69% | 5 | 481 | 84.67% |
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 | 0.02 | 1.10 | 0.00 | - | 67 | 138 | 98.34% |
| CELH241018P00030000 | 2024-06-26 1:37PM EDT | 30.00 | 0.42 | 0.20 | 0.68 | 0.00 | - | 6 | 47 | 75.20% |
| CELH241018P00035000 | 2024-06-26 3:45PM EDT | 35.00 | 0.76 | 0.64 | 0.91 | 0.00 | - | 5 | 1,922 | 68.80% |
| CELH241018P00040000 | 2024-06-26 10:44AM EDT | 40.00 | 1.67 | 1.30 | 1.45 | 0.00 | - | 14 | 827 | 64.36% |
| CELH241018P00045000 | 2024-06-27 10:58AM EDT | 45.00 | 2.65 | 2.35 | 2.54 | -0.20 | -7.02% | 81 | 596 | 62.13% |
| CELH241018P00050000 | 2024-06-27 3:07PM EDT | 50.00 | 4.20 | 4.00 | 4.15 | -0.41 | -8.89% | 46 | 1,417 | 60.96% |
| CELH241018P00055000 | 2024-06-27 1:39PM EDT | 55.00 | 6.70 | 6.20 | 6.35 | -0.35 | -4.96% | 131 | 3,745 | 60.16% |
| CELH241018P00060000 | 2024-06-27 1:32PM EDT | 60.00 | 9.60 | 8.90 | 9.10 | +0.18 | +1.91% | 21 | 1,348 | 59.38% |
| CELH241018P00065000 | 2024-06-27 3:31PM EDT | 65.00 | 12.30 | 12.05 | 12.25 | -0.93 | -7.03% | 42 | 1,626 | 58.15% |
| CELH241018P00070000 | 2024-06-26 12:59PM EDT | 70.00 | 17.11 | 15.00 | 15.90 | 0.00 | - | 2 | 1,736 | 54.52% |
| CELH241018P00075000 | 2024-06-27 9:44AM EDT | 75.00 | 19.83 | 19.10 | 20.80 | -1.19 | -5.66% | 5 | 1,447 | 58.55% |
| CELH241018P00080000 | 2024-06-26 3:56PM EDT | 80.00 | 24.63 | 22.75 | 25.10 | 0.00 | - | 11 | 1,017 | 54.86% |
| CELH241018P00085000 | 2024-06-27 11:27AM EDT | 85.00 | 29.51 | 27.85 | 29.20 | -0.74 | -2.45% | 1 | 513 | 55.71% |
| CELH241018P00090000 | 2024-06-25 12:47PM EDT | 90.00 | 36.50 | 31.85 | 33.35 | 0.00 | - | 3 | 352 | 58.37% |
| CELH241018P00095000 | 2024-06-17 10:55AM EDT | 95.00 | 37.81 | 36.95 | 39.55 | 0.00 | - | 30 | 860 | 61.47% |
| CELH241018P00100000 | 2024-06-17 9:32AM EDT | 100.00 | 42.00 | 41.85 | 43.65 | 0.00 | - | 1 | 103 | 54.05% |
| CELH241018P00105000 | 2024-05-24 10:27AM EDT | 105.00 | 18.65 | 42.20 | 44.85 | 0.00 | - | 2 | 66 | 0.00% |
| CELH241018P00110000 | 2024-05-23 2:28PM EDT | 110.00 | 23.35 | 45.60 | 49.70 | 0.00 | - | 14 | 13 | 0.00% |
| CELH241018P00115000 | 2024-05-23 10:52AM EDT | 115.00 | 26.30 | 50.40 | 54.65 | 0.00 | - | 1 | 0 | 0.00% |
| CELH241018P00125000 | 2024-05-28 10:22AM EDT | 125.00 | 44.00 | 65.80 | 69.60 | 0.00 | - | 1 | 0 | 68.41% |
| 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% |
