Marchés français ouverture 6 h 21 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 638,55 +297,01 (+0,75 %) EUR/USD
1,0710 +0,0001 (+0,01 %) 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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250620C00030000 | 2024-06-27 12:03PM EDT | 30.00 | 30.00 | 29.30 | 32.55 | +1.00 | +3.45% | 8 | 4 | 77.67% |
| CELH250620C00035000 | 2024-06-25 10:39AM EDT | 35.00 | 26.60 | 25.90 | 28.90 | 0.00 | - | 1 | 1 | 75.23% |
| CELH250620C00040000 | 2024-06-27 11:34AM EDT | 40.00 | 23.28 | 22.80 | 25.00 | +2.78 | +13.56% | 2 | 24 | 71.41% |
| CELH250620C00045000 | 2024-06-27 10:02AM EDT | 45.00 | 21.05 | 21.00 | 22.55 | +1.24 | +6.26% | 1 | 13 | 74.37% |
| CELH250620C00050000 | 2024-06-27 3:15PM EDT | 50.00 | 19.04 | 17.35 | 20.00 | +1.51 | +8.61% | 10 | 68 | 70.20% |
| CELH250620C00055000 | 2024-06-27 10:00AM EDT | 55.00 | 16.60 | 16.10 | 16.75 | +1.65 | +11.04% | 1 | 10 | 69.36% |
| CELH250620C00060000 | 2024-06-27 10:06AM EDT | 60.00 | 14.10 | 14.05 | 15.20 | +0.50 | +3.68% | 3 | 745 | 69.50% |
| CELH250620C00065000 | 2024-06-27 9:54AM EDT | 65.00 | 12.50 | 11.75 | 12.95 | +0.65 | +5.49% | 11 | 105 | 66.53% |
| CELH250620C00070000 | 2024-06-27 10:21AM EDT | 70.00 | 10.45 | 10.85 | 12.10 | +1.50 | +16.76% | 11 | 49 | 68.93% |
| CELH250620C00075000 | 2024-06-27 12:28PM EDT | 75.00 | 9.20 | 9.35 | 10.05 | 0.00 | - | 3 | 147 | 66.58% |
| CELH250620C00080000 | 2024-06-27 3:02PM EDT | 80.00 | 8.45 | 8.05 | 8.90 | +1.52 | +21.93% | 7 | 394 | 65.97% |
| CELH250620C00085000 | 2024-06-27 3:00PM EDT | 85.00 | 7.41 | 7.05 | 8.15 | -2.34 | -24.00% | 2 | 169 | 66.31% |
| CELH250620C00090000 | 2024-06-27 3:02PM EDT | 90.00 | 6.50 | 6.25 | 6.90 | +0.70 | +12.07% | 21 | 106 | 65.42% |
| CELH250620C00095000 | 2024-06-26 9:30AM EDT | 95.00 | 5.65 | 5.50 | 6.80 | +0.65 | +13.00% | 3 | 32 | 66.88% |
| CELH250620C00100000 | 2024-06-27 3:52PM EDT | 100.00 | 5.05 | 4.80 | 5.35 | +0.40 | +8.60% | 6 | 82 | 64.73% |
| CELH250620C00105000 | 2024-06-25 1:56PM EDT | 105.00 | 4.15 | 4.25 | 4.65 | 0.00 | - | 25 | 86 | 64.37% |
| CELH250620C00110000 | 2024-06-26 10:46AM EDT | 110.00 | 3.45 | 3.70 | 4.45 | 0.00 | - | 110 | 142 | 64.98% |
| CELH250620C00115000 | 2024-06-25 11:01AM EDT | 115.00 | 3.35 | 2.79 | 4.00 | 0.00 | - | 3 | 6 | 63.51% |
| CELH250620C00120000 | 2024-06-25 3:18PM EDT | 120.00 | 3.00 | 2.88 | 3.60 | 0.00 | - | 4 | 7 | 64.84% |
| CELH250620C00125000 | 2024-06-25 10:17AM EDT | 125.00 | 2.71 | 2.42 | 3.00 | 0.00 | - | 1 | 2 | 63.56% |
| CELH250620C00130000 | 2024-06-12 9:52AM EDT | 130.00 | 4.48 | 1.35 | 2.98 | 0.00 | - | - | 40 | 61.68% |
| CELH250620C00135000 | 2024-06-26 9:46AM EDT | 135.00 | 1.70 | 1.11 | 2.67 | 0.00 | - | 10 | 180 | 61.38% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250620P00030000 | 2024-06-25 2:13PM EDT | 30.00 | 2.14 | 1.91 | 2.17 | 0.00 | - | 12 | 17 | 64.27% |
| CELH250620P00035000 | 2024-06-26 1:32PM EDT | 35.00 | 3.38 | 3.05 | 3.50 | 0.00 | - | 1 | 77 | 62.89% |
| CELH250620P00040000 | 2024-06-26 9:34AM EDT | 40.00 | 5.50 | 4.60 | 5.55 | 0.00 | - | 1 | 30 | 63.11% |
| CELH250620P00045000 | 2024-06-26 1:54PM EDT | 45.00 | 7.00 | 5.50 | 6.85 | 0.00 | - | 58 | 338 | 57.13% |
| CELH250620P00050000 | 2024-06-27 1:20PM EDT | 50.00 | 9.10 | 8.65 | 9.05 | -0.30 | -3.19% | 53 | 486 | 58.59% |
| CELH250620P00055000 | 2024-06-26 11:08AM EDT | 55.00 | 11.80 | 11.15 | 11.55 | 0.00 | - | 4 | 130 | 57.37% |
| CELH250620P00060000 | 2024-06-27 10:06AM EDT | 60.00 | 14.50 | 13.95 | 14.50 | -0.35 | -2.36% | 1 | 720 | 56.56% |
| CELH250620P00065000 | 2024-06-17 12:12PM EDT | 65.00 | 16.65 | 16.85 | 17.50 | 0.00 | - | 5 | 56 | 54.91% |
| CELH250620P00070000 | 2024-06-26 12:12PM EDT | 70.00 | 21.54 | 20.10 | 21.00 | 0.00 | - | 1 | 20 | 54.05% |
| CELH250620P00075000 | 2024-06-25 2:55PM EDT | 75.00 | 24.75 | 23.70 | 24.65 | 0.00 | - | 1 | 8 | 53.32% |
| CELH250620P00080000 | 2024-06-26 12:12PM EDT | 80.00 | 28.99 | 27.45 | 28.15 | 0.00 | - | 1 | 7 | 51.65% |
| CELH250620P00085000 | 2024-06-27 1:26PM EDT | 85.00 | 32.30 | 31.05 | 32.35 | +1.63 | +5.31% | 2 | 5 | 50.35% |
| CELH250620P00090000 | 2024-06-25 11:04AM EDT | 90.00 | 37.11 | 34.35 | 37.30 | 0.00 | - | 1 | 3 | 57.07% |
| CELH250620P00100000 | 2024-06-27 2:17PM EDT | 100.00 | 44.96 | 42.75 | 46.20 | -0.57 | -1.25% | 3 | 12 | 57.72% |
