Marchés français ouverture 6 h 23 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 597,03 +255,49 (+0,65 %) 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’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 | 2024-06-27 1:56PM EDT | 40.00 | 22.05 | 22.40 | 23.05 | +0.45 | +2.08% | 1 | 49 | 73.89% |
| CELH250321C00045000 | 2024-06-24 1:59PM EDT | 45.00 | 22.55 | 19.25 | 20.05 | 0.00 | - | 1 | 13 | 72.27% |
| CELH250321C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 15.56 | 16.45 | 18.35 | 0.00 | - | 3 | 45 | 73.76% |
| CELH250321C00055000 | 2024-06-26 2:42PM EDT | 55.00 | 13.55 | 13.90 | 14.65 | 0.00 | - | 7 | 27 | 68.49% |
| CELH250321C00060000 | 2024-06-26 2:10PM EDT | 60.00 | 11.89 | 11.75 | 12.60 | +0.44 | +3.84% | 1 | 44 | 67.60% |
| CELH250321C00065000 | 2024-06-27 1:45PM EDT | 65.00 | 10.00 | 10.05 | 10.75 | +0.20 | +2.04% | 5 | 177 | 67.04% |
| CELH250321C00070000 | 2024-06-27 3:49PM EDT | 70.00 | 8.80 | 8.50 | 10.15 | +0.40 | +4.76% | 3 | 78 | 68.86% |
| CELH250321C00075000 | 2024-06-27 9:33AM EDT | 75.00 | 7.22 | 7.25 | 7.95 | +0.22 | +3.14% | 2 | 63 | 66.31% |
| CELH250321C00080000 | 2024-06-27 3:10PM EDT | 80.00 | 6.34 | 6.10 | 7.35 | +0.34 | +5.67% | 3 | 64 | 67.23% |
| CELH250321C00085000 | 2024-06-27 10:01AM EDT | 85.00 | 5.40 | 5.20 | 5.75 | +0.67 | +14.16% | 2 | 327 | 65.31% |
| CELH250321C00090000 | 2024-06-27 3:10PM EDT | 90.00 | 4.58 | 4.40 | 4.90 | +0.23 | +5.29% | 8 | 92 | 64.92% |
| CELH250321C00095000 | 2024-06-26 3:12PM EDT | 95.00 | 3.85 | 3.75 | 4.20 | +0.20 | +5.48% | 3 | 18 | 64.73% |
| CELH250321C00100000 | 2024-06-26 10:44AM EDT | 100.00 | 3.01 | 3.20 | 4.15 | 0.00 | - | 109 | 321 | 66.36% |
| CELH250321C00105000 | 2024-06-18 3:44PM EDT | 105.00 | 4.46 | 2.73 | 4.00 | 0.00 | - | 1 | 18 | 67.53% |
| CELH250321C00110000 | 2024-06-25 10:44AM EDT | 110.00 | 2.33 | 2.33 | 2.91 | 0.00 | - | 4 | 3 | 65.19% |
| CELH250321C00115000 | 2024-06-25 10:42AM EDT | 115.00 | 1.82 | 2.02 | 2.74 | 0.00 | - | 6 | 12 | 66.05% |
| CELH250321C00120000 | 2024-06-25 10:57AM EDT | 120.00 | 1.71 | 1.75 | 2.07 | 0.00 | - | 3 | 5 | 64.61% |
| CELH250321C00125000 | 2024-06-25 10:44AM EDT | 125.00 | 1.85 | 1.50 | 2.08 | 0.00 | - | 14 | 446 | 65.85% |
| CELH250321C00130000 | 2024-06-27 3:10PM EDT | 130.00 | 1.44 | 1.16 | 2.20 | +0.14 | +10.77% | 2 | 23 | 66.99% |
| CELH250321C00135000 | 2024-06-10 2:17PM EDT | 135.00 | 2.25 | 1.15 | 1.37 | 0.00 | - | 1 | 2 | 64.65% |
| CELH250321C00140000 | 2024-06-27 3:10PM EDT | 140.00 | 1.08 | 0.92 | 1.23 | +0.10 | +10.20% | 3 | 47 | 64.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250321P00030000 | 2024-06-25 10:13AM EDT | 30.00 | 1.45 | 1.22 | 1.48 | 0.00 | - | 2 | 19 | 65.19% |
| CELH250321P00035000 | 2024-06-27 3:45PM EDT | 35.00 | 2.39 | 2.07 | 2.47 | +0.34 | +16.59% | 1 | 72 | 62.92% |
| CELH250321P00040000 | 2024-06-27 3:45PM EDT | 40.00 | 3.69 | 3.50 | 3.85 | -0.06 | -1.60% | 1 | 58 | 62.20% |
| CELH250321P00045000 | 2024-06-26 10:50AM EDT | 45.00 | 5.80 | 5.20 | 5.55 | 0.00 | - | 7 | 131 | 60.85% |
| CELH250321P00050000 | 2024-06-27 2:58PM EDT | 50.00 | 7.50 | 7.15 | 7.65 | -0.30 | -3.85% | 134 | 68 | 59.34% |
| CELH250321P00055000 | 2024-06-27 12:13PM EDT | 55.00 | 10.21 | 9.60 | 10.05 | -0.39 | -3.68% | 4 | 104 | 58.16% |
| CELH250321P00060000 | 2024-06-27 2:58PM EDT | 60.00 | 12.67 | 12.40 | 12.90 | -0.50 | -3.80% | 2 | 20 | 57.33% |
| CELH250321P00065000 | 2024-06-27 10:41AM EDT | 65.00 | 16.34 | 15.45 | 16.75 | -1.74 | -9.62% | 76 | 342 | 58.09% |
| CELH250321P00070000 | 2024-06-27 2:14PM EDT | 70.00 | 19.40 | 18.45 | 19.35 | -0.70 | -3.48% | 1 | 5 | 54.09% |
| CELH250321P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 15.60 | 22.20 | 22.95 | 0.00 | - | 2 | 9 | 53.21% |
| CELH250321P00080000 | 2024-06-25 1:59PM EDT | 80.00 | 27.75 | 24.95 | 26.80 | 0.00 | - | 2 | 14 | 54.20% |
| CELH250321P00085000 | 2024-05-28 11:38AM EDT | 85.00 | 18.85 | 29.30 | 31.65 | 0.00 | - | 4 | 24 | 50.81% |
| CELH250321P00090000 | 2024-06-04 2:07PM EDT | 90.00 | 25.42 | 33.60 | 36.60 | 0.00 | - | 1 | 14 | 52.34% |
| CELH250321P00095000 | 2024-05-24 12:26PM EDT | 95.00 | 17.48 | 35.05 | 35.95 | 0.00 | - | 3 | 4 | 0.00% |
| CELH250321P00100000 | 2024-06-10 11:43AM EDT | 100.00 | 35.16 | 43.00 | 43.85 | 0.00 | - | 2 | 7 | 49.26% |
| CELH250321P00120000 | 2024-05-20 10:36AM EDT | 120.00 | 33.50 | 56.30 | 57.95 | 0.00 | - | - | 10 | 0.00% |
