Marchés français ouverture 6 h 35 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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH250117C000150002024-06-25 3:57PM EDT15.0041.4041.1045.000.00-141111.13%
CELH250117C000166702024-06-13 3:33PM EDT16.6745.9039.5543.450.00-165107.62%
CELH250117C000183302024-06-13 3:07PM EDT18.3344.6038.0041.700.00-185100.29%
CELH250117C000200002024-06-24 10:19AM EDT20.0042.0037.0539.650.00-515,21998.54%
CELH250117C000216702024-01-22 11:04AM EDT21.6733.7039.8544.150.00-2668186.35%
CELH250117C000233302024-05-07 2:44PM EDT23.3352.8549.7553.500.00-6136369.73%
CELH250117C000250002024-06-25 1:43PM EDT25.0032.2032.5035.000.00-122488.72%
CELH250117C000266702024-06-26 1:50PM EDT26.6731.3031.2533.250.00-218586.04%
CELH250117C000283302024-06-25 9:44AM EDT28.3329.5229.8531.750.00-524083.94%
CELH250117C000300002024-06-20 11:49AM EDT30.0033.9328.8031.100.00-552390.28%
CELH250117C000316702024-06-24 9:55AM EDT31.6731.8326.6528.950.00-12778.00%
CELH250117C000333302024-06-25 12:05PM EDT33.3324.4526.2027.250.00-746780.18%
CELH250117C000350002024-06-18 3:49PM EDT35.0030.8524.2026.450.00-34077.91%
CELH250117C000366702024-05-09 12:05PM EDT36.6750.5636.3540.700.00-1521215.09%
CELH250117C000383302024-06-12 1:13PM EDT38.3328.3022.3523.800.00-529078.20%
CELH250117C000400002024-06-27 9:44AM EDT40.0021.7021.3523.10+0.83+3.98%115,72180.18%
CELH250117C000416702024-06-18 10:53AM EDT41.6723.4520.1020.850.00-18674.02%
CELH250117C000433302024-06-20 9:32AM EDT43.3324.1518.5520.250.00-17673.49%
CELH250117C000450002024-06-27 1:13PM EDT45.0017.4017.1518.95-3.60-17.14%124070.63%
CELH250117C000466702024-06-25 3:54PM EDT46.6716.0016.6017.850.00-147271.50%
CELH250117C000483302024-06-25 9:39AM EDT48.3315.6016.0516.350.00-11,65870.56%
CELH250117C000500002024-06-27 3:29PM EDT50.0015.1014.9016.25+0.75+5.23%91,17772.12%
CELH250117C000516702024-06-26 11:08AM EDT51.6713.5813.7514.850.00-1227369.09%
CELH250117C000533302024-06-26 2:18PM EDT53.3312.5313.3514.100.00-1545370.37%
CELH250117C000550002024-06-27 10:05AM EDT55.0012.2012.6012.85+0.61+5.26%498068.74%
CELH250117C000566702024-06-27 3:05PM EDT56.6711.7411.8512.70+0.54+4.82%1549970.29%
CELH250117C000583302024-06-26 3:51PM EDT58.3310.4610.6011.300.00-1124066.30%
CELH250117C000600002024-06-27 3:59PM EDT60.0010.5410.4510.70+0.39+3.84%584,01267.83%
CELH250117C000616702024-06-27 2:40PM EDT61.679.559.8010.05+0.65+7.30%246067.53%
CELH250117C000633302024-06-27 10:12AM EDT63.339.009.209.40+0.65+7.78%129167.16%
CELH250117C000650002024-06-27 3:05PM EDT65.008.648.508.85+0.84+10.77%3148366.64%
CELH250117C000666702024-06-27 12:51PM EDT66.677.517.508.30+0.03+0.40%21,02465.06%
CELH250117C000700002024-06-27 2:34PM EDT70.007.007.107.70+0.44+6.71%132,60467.52%
CELH250117C000733302024-06-26 1:24PM EDT73.335.605.856.450.00-2037464.93%
CELH250117C000750002024-06-27 2:37PM EDT75.005.725.806.05+0.33+6.12%497265.82%
CELH250117C000766702024-06-25 3:51PM EDT76.675.005.455.650.00-3083765.67%
CELH250117C000800002024-06-27 3:13PM EDT80.004.704.755.25+0.40+9.30%752,21366.22%
CELH250117C000833302024-06-26 1:24PM EDT83.333.754.154.350.00-411,29065.00%
CELH250117C000850002024-06-27 2:49PM EDT85.003.933.904.10+0.39+11.02%494065.04%
CELH250117C000866702024-06-26 9:41AM EDT86.673.403.653.85+0.70+25.93%171264.97%
CELH250117C000900002024-06-27 3:35PM EDT90.003.303.203.35+0.30+10.00%3082064.66%
CELH250117C000933302024-06-26 1:24PM EDT93.332.542.673.450.00-525765.93%
CELH250117C000950002024-06-26 10:03AM EDT95.002.082.432.760.00-132063.65%
CELH250117C000966702024-06-24 3:53PM EDT96.672.472.332.610.00-627663.92%
CELH250117C001000002024-06-27 1:50PM EDT100.002.062.152.31-0.02-0.96%2293,22564.36%
CELH250117C001050002024-06-26 3:50PM EDT105.001.721.781.940.00-241364.40%
CELH250117C001100002024-06-27 11:53AM EDT110.001.351.301.74-0.05-3.57%215664.09%
CELH250117C001150002024-06-27 2:52PM EDT115.001.291.041.37-0.32-19.88%319363.33%
CELH250117C001200002024-06-24 2:39PM EDT120.001.310.851.140.00-11342963.23%
CELH250117C001250002024-06-25 9:35AM EDT125.000.940.681.000.00-233963.43%
CELH250117C001300002024-06-27 11:50AM EDT130.000.670.310.98-0.43-39.09%357562.40%
CELH250117C001350002024-06-25 11:08AM EDT135.000.580.460.900.00-4060465.19%
CELH250117C001400002024-06-26 3:52PM EDT140.000.520.391.050.00-122867.97%
CELH250117C001450002024-06-27 2:16PM EDT145.000.480.451.62+0.08+20.00%354175.07%
CELH250117C001500002023-11-14 4:49PM EDT150.0044.780.000.000.00-13337825.00%
CELH250117C001550002023-11-14 12:27PM EDT155.0038.900.000.000.00-24325.00%
CELH250117C001600002023-11-14 4:38PM EDT160.0040.100.000.000.00-1714225.00%
CELH250117C001650002023-11-14 2:51PM EDT165.0035.000.000.000.00-34725.00%
CELH250117C001700002023-11-14 4:20PM EDT170.0036.010.000.000.00-611925.00%
CELH250117C001750002023-11-10 4:15PM EDT175.0044.400.000.000.00-16025.00%
CELH250117C001800002023-11-14 2:09PM EDT180.0030.000.000.000.00-967625.00%
CELH250117C001850002023-11-14 4:40PM EDT185.0031.000.000.000.00-1514425.00%
CELH250117C001900002023-11-14 3:58PM EDT190.0028.050.000.000.00-33625.00%
CELH250117C001950002023-11-14 11:13AM EDT195.0023.700.000.000.00-43025.00%
CELH250117C002000002023-11-14 4:16PM EDT200.0025.760.000.000.00-3646525.00%
CELH250117C002100002023-11-14 2:28PM EDT210.0020.900.000.000.00-4063725.00%
CELH250117C002200002023-11-09 4:58PM EDT220.0030.500.000.000.00-617625.00%
CELH250117C002300002023-11-10 11:22AM EDT230.0026.900.000.000.00-323225.00%
CELH250117C002400002023-11-14 12:29PM EDT240.0015.030.000.000.00-15850.00%
CELH250117C002500002023-11-14 4:46PM EDT250.0015.000.000.000.00-850750.00%
CELH250117C002600002023-11-14 4:33PM EDT260.0013.740.000.000.00-1026050.00%
CELH250117C002700002023-11-08 2:04PM EDT270.0022.650.000.000.00-618450.00%
CELH250117C002800002023-11-14 4:15PM EDT280.0010.700.000.000.00-686650.00%
CELH250117C002900002023-11-07 1:22PM EDT290.0013.300.000.000.00-7750.00%
CELH250117C003000002023-11-14 4:58PM EDT300.008.600.000.000.00-6346250.00%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH250117P000150002024-06-24 1:11PM EDT15.000.050.010.240.00-11,17886.52%
CELH250117P000166702024-04-16 9:45AM EDT16.670.150.010.200.00-11,15677.93%
CELH250117P000183302024-05-10 9:50AM EDT18.330.110.020.210.00-18673.24%
CELH250117P000200002024-06-25 12:20PM EDT20.000.200.200.470.00-131181.45%
CELH250117P000216702024-06-25 12:20PM EDT21.670.270.120.400.00-18872.27%
CELH250117P000233302024-06-24 9:34AM EDT23.330.300.190.620.00-112973.29%
CELH250117P000250002024-06-26 3:47PM EDT25.000.480.430.700.00-133373.34%
CELH250117P000266702024-06-17 2:25PM EDT26.670.600.560.920.00-4010072.80%
CELH250117P000283302024-06-27 1:52PM EDT28.330.760.540.82+0.04+5.56%611166.50%
CELH250117P000300002024-06-27 3:01PM EDT30.000.920.880.97-0.13-12.38%948366.97%
CELH250117P000316702024-06-25 11:07AM EDT31.671.250.881.280.00-37065.09%
CELH250117P000333302024-06-25 9:32AM EDT33.331.301.121.470.00-148063.94%
CELH250117P000350002024-06-27 1:49PM EDT35.001.721.601.70-0.06-3.37%386764.28%
CELH250117P000366702024-06-27 3:42PM EDT36.671.981.882.07-0.13-6.16%245663.62%
CELH250117P000383302024-06-26 3:25PM EDT38.332.482.252.380.00-121,47162.74%
CELH250117P000400002024-06-26 12:54PM EDT40.002.972.662.820.00-17582162.35%
CELH250117P000416702024-06-25 3:44PM EDT41.673.413.103.250.00-216561.65%
CELH250117P000433302024-06-26 10:46AM EDT43.334.103.603.750.00-2249861.18%
CELH250117P000450002024-06-27 3:01PM EDT45.004.304.154.30-0.27-5.91%1796260.74%
CELH250117P000466702024-06-27 11:51AM EDT46.675.204.754.95-0.50-8.77%1041,33060.52%
CELH250117P000483302024-06-27 3:11PM EDT48.335.555.355.60-0.35-5.93%911,66460.00%
CELH250117P000500002024-06-27 2:59PM EDT50.006.246.056.30-0.18-2.80%272,50759.66%
CELH250117P000516702024-06-27 1:21PM EDT51.677.256.807.05-0.45-5.84%9041659.34%
CELH250117P000533302024-06-26 1:24PM EDT53.338.307.607.800.00-1974658.94%
CELH250117P000550002024-06-27 10:31AM EDT55.008.908.408.65+0.10+1.14%698158.53%
CELH250117P000566702024-06-27 11:09AM EDT56.679.909.309.55-0.20-1.98%177558.33%
CELH250117P000583302024-06-27 3:50PM EDT58.3310.3510.0010.45-0.70-6.33%161,95357.31%
CELH250117P000600002024-06-26 3:52PM EDT60.0011.5511.1511.450.00-233,05657.64%
CELH250117P000616702024-06-26 1:24PM EDT61.6713.1012.1512.450.00-5032857.29%
CELH250117P000633302024-06-25 11:58AM EDT63.3314.5512.4013.450.00-128154.57%
CELH250117P000650002024-06-26 1:24PM EDT65.0015.3014.1514.550.00-366456.25%
CELH250117P000666702024-06-27 10:41AM EDT66.6716.1014.4015.65-1.97-10.90%381,35153.32%
CELH250117P000700002024-06-27 11:24AM EDT70.0018.4416.9517.95-0.41-2.18%388,79353.16%
CELH250117P000733302024-06-20 9:31AM EDT73.3316.9519.4020.450.00-337952.53%
CELH250117P000750002024-06-27 10:22AM EDT75.0021.9420.3521.70-0.76-3.35%12,46350.98%
CELH250117P000766702024-06-26 1:27PM EDT76.6724.0022.5523.000.00-11,25553.54%
CELH250117P000800002024-06-26 11:18AM EDT80.0026.4824.5026.650.00-1263553.71%
CELH250117P000833302024-06-25 12:11PM EDT83.3330.0527.6529.350.00-2723754.21%
CELH250117P000850002024-06-27 1:25PM EDT85.0030.5528.7529.90+4.15+15.72%211353.76%
CELH250117P000866702024-06-26 1:32PM EDT86.6732.2530.5031.300.00-117753.14%
CELH250117P000900002024-06-17 2:53PM EDT90.0032.6532.7534.450.00-2829954.52%
CELH250117P000933302024-06-27 11:12AM EDT93.3337.8535.9038.20-0.50-1.30%726550.17%
CELH250117P000950002024-06-26 1:40PM EDT95.0039.8537.3038.950.00-111253.81%
CELH250117P000966702024-06-27 11:12AM EDT96.6741.0039.0040.80+3.75+10.07%816856.81%
CELH250117P001000002024-06-13 2:01PM EDT100.0039.0042.1043.400.00-216451.10%
CELH250117P001050002024-05-28 10:00AM EDT105.0027.6747.2048.950.00-22460.72%
CELH250117P001100002024-06-05 9:42AM EDT110.0039.2552.1053.650.00-12560.38%
CELH250117P001150002024-05-22 2:28PM EDT115.0030.0051.6053.750.00-3770.00%
CELH250117P001200002024-04-25 12:45PM EDT120.0050.1530.3532.000.00-340.00%
CELH250117P001250002024-04-30 1:09PM EDT125.0054.5547.3548.850.00-120.00%
CELH250117P001300002024-06-27 2:49PM EDT130.0071.8571.3574.45-4.44-5.82%18025258.40%
CELH250117P001350002023-11-14 11:12AM EDT135.0023.600.000.000.00-30420.00%
CELH250117P001400002023-11-14 4:59PM EDT140.0024.450.000.000.00-1033030.00%
CELH250117P001450002023-11-07 11:36AM EDT145.0022.100.000.000.00-15120.00%
CELH250117P001500002023-11-13 3:20PM EDT150.0026.900.000.000.00-31890.00%
CELH250117P001550002023-11-14 1:50PM EDT155.0033.800.000.000.00-3710.00%
CELH250117P001600002023-11-14 3:55PM EDT160.0035.310.000.000.00-112490.00%
CELH250117P001650002023-11-13 11:48AM EDT165.0033.400.000.000.00-41350.00%
CELH250117P001700002023-11-13 3:20PM EDT170.0037.200.000.000.00-12140.00%
CELH250117P001750002023-11-13 3:04PM EDT175.0039.600.000.000.00-12750.00%
CELH250117P001800002023-11-13 11:42AM EDT180.0041.400.000.000.00-35940.00%
CELH250117P001850002023-11-14 1:25PM EDT185.0053.100.000.000.00-3580.00%
CELH250117P001900002023-11-13 11:42AM EDT190.0047.400.000.000.00-3340.00%
CELH250117P001950002023-11-13 11:42AM EDT195.0050.500.000.000.00-8370.00%
CELH250117P002000002023-11-14 4:22PM EDT200.0059.400.000.000.00-111900.00%
CELH250117P002100002023-11-10 11:24AM EDT210.0058.500.000.000.00-20960.00%
CELH250117P002200002023-11-08 12:46PM EDT220.0057.980.000.000.00-10400.00%
CELH250117P002300002023-09-20 12:47PM EDT230.0065.4280.8082.700.00-34960.00%
CELH250117P002400002023-11-14 1:00PM EDT240.0094.400.000.000.00-1660.00%
CELH250117P002500002023-11-14 11:47AM EDT250.00101.500.000.000.00-2520.00%
CELH250117P002600002023-10-17 9:44AM EDT260.0098.810.000.000.00-1150.00%
CELH250117P002700002023-09-11 11:02AM EDT270.0085.50108.40111.900.00-10600.00%