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
61 661,04 -86,96 (-0,14 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250321C00040000 | 2024-06-14 10:47AM EDT | 40.00 | 26.20 | 23.30 | 25.90 | -3.90 | -12.96% | 2 | 16 | 71.41% |
| CELH250321C00045000 | 2024-06-13 1:53PM EDT | 45.00 | 23.20 | 20.55 | 22.15 | 0.00 | - | 10 | 12 | 69.63% |
| CELH250321C00050000 | 2024-06-13 11:14AM EDT | 50.00 | 20.05 | 18.15 | 19.45 | 0.00 | - | 1 | 42 | 70.25% |
| CELH250321C00055000 | 2024-06-13 11:14AM EDT | 55.00 | 16.82 | 15.45 | 17.10 | 0.00 | - | 20 | 24 | 69.17% |
| CELH250321C00060000 | 2024-06-13 2:05PM EDT | 60.00 | 14.80 | 12.65 | 15.05 | -0.50 | -3.27% | 1 | 33 | 67.25% |
| CELH250321C00065000 | 2024-06-14 3:31PM EDT | 65.00 | 12.00 | 11.40 | 12.30 | -1.25 | -9.43% | 4 | 153 | 66.23% |
| CELH250321C00070000 | 2024-06-14 10:20AM EDT | 70.00 | 11.00 | 10.00 | 10.60 | -0.06 | -0.54% | 8 | 62 | 66.25% |
| CELH250321C00075000 | 2024-06-14 12:34PM EDT | 75.00 | 8.57 | 7.40 | 10.40 | -0.13 | -1.49% | 39 | 40 | 65.98% |
| CELH250321C00080000 | 2024-06-14 10:11AM EDT | 80.00 | 7.32 | 7.15 | 8.60 | -0.66 | -8.27% | 4 | 58 | 66.64% |
| CELH250321C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 6.41 | 6.05 | 7.30 | -0.70 | -9.85% | 233 | 101 | 65.66% |
| CELH250321C00090000 | 2024-06-13 12:51PM EDT | 90.00 | 5.82 | 4.50 | 7.05 | 0.00 | - | 12 | 88 | 65.45% |
| CELH250321C00095000 | 2024-06-13 2:14PM EDT | 95.00 | 5.25 | 3.50 | 5.65 | 0.00 | - | 4 | 21 | 62.93% |
| CELH250321C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 4.00 | 3.50 | 5.65 | -0.52 | -11.50% | 43 | 77 | 66.50% |
| CELH250321C00105000 | 2024-06-10 1:19PM EDT | 105.00 | 5.55 | 2.98 | 4.90 | 0.00 | - | 10 | 17 | 66.08% |
| CELH250321C00110000 | 2024-06-12 12:49PM EDT | 110.00 | 3.75 | 2.61 | 4.60 | 0.00 | - | 1 | 5 | 67.03% |
| CELH250321C00115000 | 2024-06-12 1:25PM EDT | 115.00 | 3.32 | 2.14 | 3.65 | 0.00 | - | 2 | 12 | 65.12% |
| CELH250321C00120000 | 2024-06-10 11:59AM EDT | 120.00 | 3.78 | 1.96 | 2.88 | 0.00 | - | 8 | 5 | 64.25% |
| CELH250321C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 1.88 | 1.72 | 2.04 | -2.14 | -53.23% | 462 | 16 | 62.26% |
| CELH250321C00130000 | 2024-06-11 9:56AM EDT | 130.00 | 2.20 | 1.34 | 1.83 | 0.00 | - | 2 | 21 | 61.78% |
| CELH250321C00135000 | 2024-06-10 2:17PM EDT | 135.00 | 2.25 | 0.75 | 3.20 | 0.00 | - | 1 | 2 | 67.33% |
| CELH250321C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 1.65 | 0.94 | 1.65 | +0.23 | +16.20% | 3 | 32 | 62.79% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250321P00035000 | 2024-06-13 11:47AM EDT | 35.00 | 2.10 | 1.82 | 2.25 | 0.00 | - | 11 | 21 | 61.87% |
| CELH250321P00040000 | 2024-06-12 10:43AM EDT | 40.00 | 2.78 | 3.15 | 3.50 | 0.00 | - | 1 | 22 | 61.18% |
| CELH250321P00045000 | 2024-06-14 3:49PM EDT | 45.00 | 5.00 | 3.80 | 5.05 | +0.39 | +8.46% | 4 | 43 | 56.74% |
| CELH250321P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 6.60 | 6.60 | 7.25 | +0.15 | +2.33% | 3 | 53 | 59.28% |
| CELH250321P00055000 | 2024-06-14 9:41AM EDT | 55.00 | 8.50 | 8.30 | 9.40 | +0.26 | +3.16% | 5 | 75 | 56.25% |
| CELH250321P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 11.45 | 11.15 | 13.40 | 0.00 | - | 3 | 14 | 59.25% |
| CELH250321P00065000 | 2024-06-12 3:31PM EDT | 65.00 | 14.10 | 14.30 | 15.00 | 0.00 | - | 286 | 343 | 55.47% |
| CELH250321P00070000 | 2024-06-13 12:21PM EDT | 70.00 | 17.31 | 17.50 | 19.35 | 0.00 | - | 2 | 6 | 57.12% |
| CELH250321P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 15.60 | 20.95 | 22.70 | 0.00 | - | 2 | 9 | 55.77% |
| CELH250321P00080000 | 2024-06-13 1:17PM EDT | 80.00 | 23.77 | 24.65 | 26.40 | 0.00 | - | 1 | 14 | 54.77% |
| CELH250321P00085000 | 2024-05-28 11:38AM EDT | 85.00 | 18.85 | 28.55 | 30.30 | 0.00 | - | 4 | 24 | 53.77% |
| CELH250321P00090000 | 2024-06-04 2:07PM EDT | 90.00 | 25.42 | 32.20 | 33.90 | 0.00 | - | 1 | 14 | 50.02% |
| CELH250321P00095000 | 2024-05-24 12:26PM EDT | 95.00 | 17.48 | 36.90 | 39.20 | 0.00 | - | 3 | 4 | 53.72% |
| CELH250321P00100000 | 2024-06-10 11:43AM EDT | 100.00 | 35.16 | 41.10 | 42.50 | 0.00 | - | 2 | 7 | 53.46% |
| CELH250321P00120000 | 2024-05-20 10:36AM EDT | 120.00 | 33.50 | 58.95 | 62.35 | 0.00 | - | - | 10 | 63.48% |
