Marchés français ouverture 6 h 16 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH260116C000266702024-06-25 1:13PM EDT26.6734.6533.0038.000.00-19480.18%
CELH260116C000283302024-04-29 1:01PM EDT28.3350.5053.0058.000.00-250312.70%
CELH260116C000300002024-06-18 2:42PM EDT30.0032.2531.0035.50-6.05-15.80%13878.08%
CELH260116C000316702024-06-12 3:11PM EDT31.6736.160.0033.350.00-1584.68%
CELH260116C000333302024-05-28 1:55PM EDT33.3351.0029.0033.500.00-3677.06%
CELH260116C000350002024-06-25 3:41PM EDT35.0029.0028.0032.500.00-35876.36%
CELH260116C000366702024-05-28 9:31AM EDT36.6761.5027.0529.400.00-11069.90%
CELH260116C000383302024-03-19 3:58PM EDT38.3354.4537.5040.750.00-23135.64%
CELH260116C000400002024-06-27 2:10PM EDT40.0027.0026.6527.95+1.06+4.09%26173.82%
CELH260116C000416702024-05-24 11:59AM EDT41.6760.0028.5033.000.00-12094.73%
CELH260116C000433302024-04-16 9:50AM EDT43.3338.8555.8057.000.00-533364.84%
CELH260116C000450002024-06-26 3:25PM EDT45.0023.850.0026.000.00-3162178.11%
CELH260116C000466702024-06-25 3:59PM EDT46.6723.000.0024.650.00-1975.08%
CELH260116C000483302024-06-27 10:34AM EDT48.3322.7621.6524.35+0.76+3.45%22670.81%
CELH260116C000500002024-06-27 9:51AM EDT50.0022.8021.4523.75+0.80+3.64%1022871.90%
CELH260116C000516702024-06-24 1:09PM EDT51.6724.1120.3023.000.00-33670.59%
CELH260116C000533302024-06-26 11:01AM EDT53.3319.7319.6521.500.00-106668.74%
CELH260116C000550002024-06-26 10:55AM EDT55.0018.3518.0021.800.00-468268.45%
CELH260116C000566702024-06-27 12:13PM EDT56.6719.2619.0020.50+0.71+3.83%733670.12%
CELH260116C000583302024-06-26 11:52AM EDT58.3319.1716.6019.95+0.77+4.18%114666.60%
CELH260116C000600002024-06-27 3:49PM EDT60.0018.4718.0019.30+0.94+5.36%646370.06%
CELH260116C000616702024-06-26 1:09PM EDT61.6716.7216.3518.500.00-29667.42%
CELH260116C000633302024-06-25 11:22AM EDT63.3316.1715.0018.900.00-210067.52%
CELH260116C000650002024-06-26 9:54AM EDT65.0014.9816.6017.350.00-1169569.37%
CELH260116C000666702024-06-25 9:32AM EDT66.6716.5016.0517.200.00-18169.79%
CELH260116C000700002024-06-27 9:44AM EDT70.0015.3014.0015.40+0.80+5.52%157566.06%
CELH260116C000733302024-06-25 11:07AM EDT73.3313.0314.1015.000.00-22468.45%
CELH260116C000750002024-06-27 1:59PM EDT75.0012.5013.6514.50+1.00+8.70%237868.16%
CELH260116C000766702024-06-20 3:35PM EDT76.6718.0011.5514.150.00-28565.20%
CELH260116C000800002024-06-27 10:54AM EDT80.0012.2010.7013.25+0.20+1.67%460464.65%
CELH260116C000833302024-06-25 11:05AM EDT83.3311.0510.350.000.00-2656.25%
CELH260116C000850002024-06-24 3:46PM EDT85.0011.9010.0012.300.00-18665.23%
CELH260116C000866702024-05-28 10:03AM EDT86.6726.289.6012.950.00-15166.74%
CELH260116C000900002024-06-26 9:33AM EDT90.008.489.050.000.00-51766.25%
CELH260116C000933302024-06-25 9:41AM EDT93.339.458.350.000.00-11666.25%
CELH260116C000950002024-06-27 11:56AM EDT95.008.948.309.80-0.36-3.87%112563.79%
CELH260116C000966702024-06-13 9:36AM EDT96.6710.507.8010.200.00-16364.50%
CELH260116C001000002024-06-27 3:49PM EDT100.008.577.609.05+1.10+14.73%21,97063.78%
CELH260116C001050002024-06-25 1:25PM EDT105.008.456.558.950.00-227464.07%
CELH260116C001100002024-06-26 9:30AM EDT110.006.500.000.000.00-156412.50%
CELH260116C001150002024-06-07 11:50AM EDT115.0012.055.257.700.00-117163.51%
CELH260116C001200002024-06-25 9:37AM EDT120.005.903.508.350.00-122463.26%
CELH260116C001250002024-06-26 3:48PM EDT125.005.504.500.000.00-230212.50%
CELH260116C001300002024-06-25 9:30AM EDT130.005.503.656.550.00-110963.34%
CELH260116C001350002024-06-17 10:18AM EDT135.004.803.306.300.00-5663.64%
CELH260116C001400002024-06-14 10:50AM EDT140.005.142.815.950.00-23663.26%
CELH260116C001450002024-06-26 12:53PM EDT145.003.753.505.150.00-129364.44%
CELH260116C001500002023-11-14 11:39AM EDT150.0056.320.000.000.00-61012.50%
CELH260116C001550002023-11-14 3:04PM EDT155.0053.600.000.000.00-121312.50%
CELH260116C001600002023-11-07 11:31AM EDT160.0074.950.000.000.00-1412.50%
CELH260116C001650002023-11-14 10:34AM EDT165.0057.000.000.000.00-1612.50%
CELH260116C001700002023-11-14 4:06PM EDT170.0050.700.000.000.00-711012.50%
CELH260116C001750002023-11-14 10:46AM EDT175.0048.500.000.000.00-5512.50%
CELH260116C001800002023-11-14 12:26PM EDT180.0045.800.000.000.00-1525.00%
CELH260116C001850002023-11-14 4:06PM EDT185.0045.700.000.000.00-2725.00%
CELH260116C001900002023-11-07 4:52PM EDT190.0058.820.000.000.00-2725.00%
CELH260116C001950002023-11-08 11:23AM EDT195.0058.200.000.000.00-2225.00%
CELH260116C002000002023-11-10 1:45PM EDT200.0052.000.000.000.00-12125.00%
CELH260116C002100002023-11-13 1:11PM EDT210.0044.750.000.000.00-1325.00%
CELH260116C002200002023-11-07 4:52PM EDT220.0048.920.000.000.00-2625.00%
CELH260116C002300002023-11-14 11:30AM EDT230.0030.560.000.000.00-113125.00%
CELH260116C002400002023-11-14 12:04PM EDT240.0028.760.000.000.00-21425.00%
CELH260116C002500002023-11-14 12:42PM EDT250.0027.000.000.000.00-52325.00%
CELH260116C002600002023-11-02 2:22PM EDT260.0031.820.000.000.00-11125.00%
CELH260116C002700002023-10-27 1:02PM EDT270.0030.100.000.000.00-2425.00%
CELH260116C002800002023-11-14 1:15PM EDT280.0022.000.000.000.00-235425.00%
CELH260116C002900002023-11-07 4:44PM EDT290.0031.830.000.000.00--125.00%
CELH260116C003000002023-11-14 3:31PM EDT300.0020.600.000.000.00-59225.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CELH260116P000266702024-06-26 3:53PM EDT26.672.840.000.000.00-1115412.50%
CELH260116P000283302024-06-24 2:12PM EDT28.332.752.794.400.00-21868367.47%
CELH260116P000300002024-06-25 9:49AM EDT30.003.602.884.100.00-2241962.48%
CELH260116P000316702024-06-20 1:32PM EDT31.673.503.454.650.00-27862.41%
CELH260116P000333302024-06-10 10:13AM EDT33.332.833.155.150.00-12259.18%
CELH260116P000350002024-06-26 3:24PM EDT35.004.934.605.750.00-424661.63%
CELH260116P000366702024-05-28 1:19PM EDT36.673.234.206.500.00-11958.79%
CELH260116P000383302024-06-21 11:02AM EDT38.335.504.807.350.00-101158.98%
CELH260116P000400002024-06-27 11:45AM EDT40.007.056.658.00-0.85-10.76%5066961.61%
CELH260116P000416702024-06-26 12:37PM EDT41.677.707.308.600.00-392860.79%
CELH260116P000433302024-06-25 11:46AM EDT43.338.706.859.350.00-12357.70%
CELH260116P000450002024-06-26 10:02AM EDT45.009.708.759.450.00-26258.46%
CELH260116P000466702024-06-13 9:30AM EDT46.678.809.5511.100.00-71960.00%
CELH260116P000483302024-06-11 9:40AM EDT48.338.6010.3511.650.00-11359.02%
CELH260116P000500002024-06-27 1:34PM EDT50.0011.5811.1512.50-0.03-0.26%516158.56%
CELH260116P000516702024-06-13 2:00PM EDT51.6710.7512.0013.550.00-25358.51%
CELH260116P000533302024-06-17 11:08AM EDT53.3312.6511.6014.300.00-33555.35%
CELH260116P000550002024-06-26 11:08AM EDT55.0014.1413.8014.250.00-219955.62%
CELH260116P000566702024-06-17 9:38AM EDT56.6714.4013.9016.250.00-34655.68%
CELH260116P000583302024-06-12 3:45PM EDT58.3316.4714.8517.00+2.00+13.82%11,02854.93%
CELH260116P000600002024-06-27 10:01AM EDT60.0017.2216.6517.50-0.38-2.16%11,85955.17%
CELH260116P000616702024-06-21 2:59PM EDT61.6716.5516.8519.550.00-117955.23%
CELH260116P000633302024-06-20 12:29PM EDT63.3318.0717.5020.600.00-41654.24%
CELH260116P000650002024-06-20 10:36AM EDT65.0018.4918.4522.500.00-15855.20%
CELH260116P000666702024-06-20 9:33AM EDT66.6719.0020.2022.750.00-32954.57%
CELH260116P000700002024-06-25 2:55PM EDT70.0023.7021.8024.950.00-166352.80%
CELH260116P000733302024-06-25 11:14AM EDT73.3326.5024.0027.300.00-228852.07%
CELH260116P000750002024-06-27 10:47AM EDT75.0026.9526.2527.10+0.15+0.56%11,98051.20%
CELH260116P000766702024-06-18 2:48PM EDT76.6726.1526.5029.600.00-22351.49%
CELH260116P000800002024-06-11 11:28AM EDT80.0026.1629.0031.950.00-37250.78%
CELH260116P000833302024-06-20 9:56AM EDT83.3329.9531.5034.400.00-11950.00%
CELH260116P000850002024-06-18 9:33AM EDT85.0032.5032.5036.500.00-511250.65%
CELH260116P000866702024-04-17 12:29PM EDT86.6728.2219.8520.400.00-130.00%
CELH260116P000900002024-06-24 11:49AM EDT90.0035.7536.0040.500.00-144957.36%
CELH260116P000933302024-06-20 1:38PM EDT93.3338.2239.5042.150.00-262953.05%
CELH260116P000950002024-05-20 12:42PM EDT95.0024.0036.5040.000.00-13337.94%
CELH260116P000966702024-05-24 11:07AM EDT96.6724.4139.5041.800.00-1439.36%
CELH260116P001000002024-06-20 3:43PM EDT100.0045.0245.0047.450.00-54851.11%
CELH260116P001050002024-05-21 11:10AM EDT105.0029.9945.5050.000.00-5442.37%
CELH260116P001100002024-06-27 11:46AM EDT110.0055.5053.2057.05+3.36+6.44%12153.89%
CELH260116P001150002024-04-10 9:48AM EDT115.0042.6041.7542.600.00-440.00%
CELH260116P001200002024-05-28 11:31AM EDT120.0048.0061.5066.450.00-51155.10%
CELH260116P001250002024-04-10 2:45PM EDT125.0049.3549.3050.150.00--110.00%
CELH260116P001300002024-05-22 1:40PM EDT130.0047.3067.5071.500.00-5250.00%
CELH260116P001350002023-11-02 10:46AM EDT135.0031.790.000.000.00--10.00%
CELH260116P001400002023-11-14 12:01PM EDT140.0035.580.000.000.00-470.00%
CELH260116P001450002024-06-17 10:24AM EDT145.0088.0085.0090.000.00-5055.49%
CELH260116P001500002023-11-14 3:11PM EDT150.0040.000.000.000.00-34340.00%
CELH260116P001550002023-10-27 12:05PM EDT155.0041.200.000.000.00-110.00%
CELH260116P001600002023-11-08 1:02PM EDT160.0037.200.000.000.00-120.00%
CELH260116P001650002023-09-22 10:53AM EDT165.0043.0045.8048.700.00--10.00%
CELH260116P001700002023-11-14 10:56AM EDT170.0051.120.000.000.00-2140.00%
CELH260116P001750002023-11-06 12:35PM EDT175.0049.180.000.000.00-240.00%
CELH260116P001800002023-11-14 10:56AM EDT180.0057.060.000.000.00-2100.00%
CELH260116P001850002023-11-07 10:33AM EDT185.0049.330.000.000.00---0.00%
CELH260116P001900002023-10-17 12:12PM EDT190.0056.800.000.000.00--10.00%
CELH260116P001950002023-10-13 3:20PM EDT195.0064.2058.6060.400.00-120.00%
CELH260116P002000002023-10-06 12:33PM EDT200.0071.7062.2064.600.00-110.00%
CELH260116P002200002023-11-14 11:20AM EDT220.0088.000.000.000.00-6100.00%
CELH260116P002500002023-11-08 11:00AM EDT250.0092.800.000.000.00--10.00%