La bourse est fermée

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,96-2,09 (-3,37 %)
À la clôture : 04:00PM EDT
59,95 -0,01 (-0,02 %)
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
CELH260116C000266702024-05-09 1:06PM EDT26.6762.5048.0052.500.00-192181.88%
CELH260116C000283302024-04-29 1:01PM EDT28.3350.5053.0058.000.00-250253.37%
CELH260116C000300002024-06-13 12:35PM EDT30.0036.0033.0037.500.00-53876.37%
CELH260116C000316702024-06-12 3:11PM EDT31.6736.1632.0037.000.00-1577.80%
CELH260116C000333302024-05-28 1:55PM EDT33.3351.0032.5035.500.00-3680.31%
CELH260116C000350002024-06-14 10:48AM EDT35.0033.3031.6034.50+0.05+0.15%85279.83%
CELH260116C000366702024-05-28 9:31AM EDT36.6761.5029.0033.500.00-11074.63%
CELH260116C000383302024-03-19 3:58PM EDT38.3354.4537.5040.750.00-23121.75%
CELH260116C000400002024-06-13 11:55AM EDT40.0029.8028.1031.450.00-56275.61%
CELH260116C000416702024-05-24 11:59AM EDT41.6760.0026.5030.500.00-12073.27%
CELH260116C000433302024-04-16 9:50AM EDT43.3338.8555.8057.000.00-533287.40%
CELH260116C000450002024-06-14 3:59PM EDT45.0026.4325.3028.50-2.60-8.96%257472.91%
CELH260116C000466702024-05-28 2:27PM EDT46.6744.1024.4027.900.00-4872.80%
CELH260116C000483302024-05-17 1:19PM EDT48.3353.2023.3527.000.00-12571.62%
CELH260116C000500002024-06-13 3:57PM EDT50.0026.1122.4026.500.00-1021171.45%
CELH260116C000516702024-06-05 9:54AM EDT51.6733.0521.6525.300.00-13970.18%
CELH260116C000533302024-05-28 1:22PM EDT53.3336.5221.0524.950.00-76170.83%
CELH260116C000550002024-06-13 3:45PM EDT55.0023.3520.2024.000.00-83368169.74%
CELH260116C000566702024-06-12 2:25PM EDT56.6722.7520.0023.500.00-2133670.69%
CELH260116C000583302024-06-14 2:28PM EDT58.3321.0018.5023.00-0.83-3.80%110569.10%
CELH260116C000600002024-06-14 3:23PM EDT60.0020.0519.5022.00-1.35-6.31%4036371.16%
CELH260116C000616702024-06-14 2:41PM EDT61.6720.2518.5520.25-0.07-0.34%19568.23%
CELH260116C000633302024-06-13 10:36AM EDT63.3319.9516.5020.000.00-48466.02%
CELH260116C000650002024-06-14 3:28PM EDT65.0018.0017.0019.10-1.06-5.56%1327867.13%
CELH260116C000666702024-06-14 9:47AM EDT66.6717.2016.2019.80-1.19-6.47%18168.68%
CELH260116C000700002024-06-13 10:56AM EDT70.0017.3915.5017.70+0.53+3.14%1158967.07%
CELH260116C000733302024-06-10 2:15PM EDT73.3316.3914.0016.55-2.49-13.19%103265.56%
CELH260116C000750002024-06-14 12:16PM EDT75.0015.0013.5015.85-1.13-7.01%539164.96%
CELH260116C000766702024-06-13 3:13PM EDT76.6714.6513.5515.050.00-88465.06%
CELH260116C000800002024-06-14 3:26PM EDT80.0013.3012.3015.25-0.15-1.12%360265.88%
CELH260116C000833302024-06-11 9:57AM EDT83.3314.6512.0013.150.00-26664.28%
CELH260116C000850002024-06-12 12:25PM EDT85.0013.5010.5014.500.00-18565.16%
CELH260116C000866702024-05-28 10:03AM EDT86.6726.2811.0512.650.00-15164.11%
CELH260116C000900002024-06-14 3:00PM EDT90.0011.209.8512.45-1.06-8.65%1615063.87%
CELH260116C000933302024-06-10 1:21PM EDT93.3314.009.6511.700.00-116764.24%
CELH260116C000950002024-06-13 1:05PM EDT95.0010.509.5510.550.00-215563.08%
CELH260116C000966702024-06-13 9:36AM EDT96.6710.509.3510.850.00-16364.16%
CELH260116C001000002024-06-14 12:21PM EDT100.009.008.659.80-1.00-10.00%132,08362.94%
CELH260116C001050002024-06-13 9:36AM EDT105.008.507.609.900.00-27463.75%
CELH260116C001100002024-06-14 11:28AM EDT110.007.857.009.85-0.15-1.88%1356664.89%
CELH260116C001150002024-06-07 11:50AM EDT115.0012.056.208.600.00-117163.35%
CELH260116C001200002024-06-14 11:27AM EDT120.007.255.508.05-1.42-16.38%2224863.02%
CELH260116C001250002024-06-13 2:39PM EDT125.006.985.107.550.00-429963.16%
CELH260116C001300002024-06-11 2:50PM EDT130.007.604.607.200.00-310463.24%
CELH260116C001350002024-06-10 11:26AM EDT135.007.654.257.100.00-5263.98%
CELH260116C001400002024-06-14 10:50AM EDT140.005.143.806.45-6.14-54.43%23663.28%
CELH260116C001450002024-06-14 11:50AM EDT145.004.803.356.10-0.20-4.00%4024063.05%
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 EDT180.0045.800.000.000.00-1512.50%
CELH260116C001850002023-11-14 4:06PM EDT185.0045.700.000.000.00-2712.50%
CELH260116C001900002023-11-07 4:52PM EDT190.0058.820.000.000.00-2712.50%
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
CELH260116P000266702024-06-13 9:33AM EDT26.671.761.902.610.00-113761.49%
CELH260116P000283302024-06-11 10:00AM EDT28.332.251.624.000.00-130862.40%
CELH260116P000300002024-06-14 3:49PM EDT30.003.002.404.10+0.25+9.09%217461.94%
CELH260116P000316702024-06-04 11:55AM EDT31.672.402.853.900.00-22859.06%
CELH260116P000333302024-06-10 10:13AM EDT33.332.833.305.400.00-12261.85%
CELH260116P000350002024-06-14 3:16PM EDT35.004.304.154.90+0.43+11.11%4625459.19%
CELH260116P000366702024-05-28 1:19PM EDT36.673.233.855.450.00-11956.34%
CELH260116P000383302024-05-29 11:52AM EDT38.333.704.308.000.00-1660.97%
CELH260116P000400002024-06-13 3:13PM EDT40.006.015.356.650.00-460656.57%
CELH260116P000416702024-05-10 1:29PM EDT41.674.094.005.400.00-424250.17%
CELH260116P000433302024-05-14 9:42AM EDT43.333.950.000.000.00-1236.25%
CELH260116P000450002024-06-13 10:59AM EDT45.007.876.658.650.00-34253.93%
CELH260116P000466702024-06-13 9:30AM EDT46.678.807.3010.400.00-71955.64%
CELH260116P000483302024-06-11 9:40AM EDT48.338.607.9010.050.00-11352.69%
CELH260116P000500002024-06-14 1:23PM EDT50.008.708.8010.85-1.26-12.65%1214852.66%
CELH260116P000516702024-06-13 2:00PM EDT51.6710.7510.0011.750.00-25353.28%
CELH260116P000533302024-06-10 3:27PM EDT53.3310.3010.7013.600.00-33354.63%
CELH260116P000550002024-06-14 3:48PM EDT55.0012.8511.5513.25+0.55+4.47%118651.98%
CELH260116P000566702024-06-14 3:45PM EDT56.6713.9012.4015.55+0.65+4.91%24954.14%
CELH260116P000583302024-06-12 3:45PM EDT58.3314.4713.3515.250.00-71,02851.69%
CELH260116P000600002024-06-14 3:49PM EDT60.0015.6014.2516.00+0.60+4.00%21,83050.96%
CELH260116P000616702024-05-28 12:52PM EDT61.6711.4614.5018.050.00-217451.27%
CELH260116P000633302024-06-13 3:50PM EDT63.3317.0016.2020.000.00-41353.82%
CELH260116P000650002024-06-13 1:34PM EDT65.0018.1517.1521.000.00-15653.33%
CELH260116P000666702024-06-11 12:03PM EDT66.6717.7518.2022.000.00-31552.95%
CELH260116P000700002024-06-13 2:00PM EDT70.0021.0220.0024.500.00-768552.33%
CELH260116P000733302024-06-03 9:30AM EDT73.3316.3022.0025.250.00-128654.27%
CELH260116P000750002024-06-13 12:54PM EDT75.0024.6023.2526.400.00-121,99453.97%
CELH260116P000766702024-05-14 10:34AM EDT76.6716.1024.0027.300.00-72252.78%
CELH260116P000800002024-06-11 11:28AM EDT80.0026.1626.7029.950.00-37253.08%
CELH260116P000833302024-05-31 3:23PM EDT83.3322.4029.0532.050.00-11951.33%
CELH260116P000850002024-05-24 12:27PM EDT85.0018.9330.5034.500.00-211755.08%
CELH260116P000866702024-04-17 12:29PM EDT86.6728.2219.8520.400.00-130.00%
CELH260116P000900002024-06-10 12:52PM EDT90.0031.6834.0037.400.00-66851.07%
CELH260116P000933302024-05-06 10:49AM EDT93.3330.6530.0033.000.00-26280.00%
CELH260116P000950002024-05-20 12:42PM EDT95.0024.0038.0042.500.00-13354.25%
CELH260116P000966702024-05-24 11:07AM EDT96.6724.4139.5043.500.00-1452.78%
CELH260116P001000002024-06-11 12:04PM EDT100.0041.6842.0045.750.00-55850.53%
CELH260116P001050002024-05-21 11:10AM EDT105.0029.9946.5050.500.00-5451.94%
CELH260116P001100002024-06-12 3:47PM EDT110.0051.1050.5055.000.00-12052.17%
CELH260116P001150002024-04-10 9:48AM EDT115.0042.6041.7542.600.00-440.00%
CELH260116P001200002024-05-28 11:31AM EDT120.0048.0059.5063.200.00-51148.30%
CELH260116P001250002024-04-10 2:45PM EDT125.0049.3549.3050.150.00--110.00%
CELH260116P001300002024-05-22 1:40PM EDT130.0047.3068.5073.000.00-52550.64%
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%
CELH260116P001450002024-05-24 3:54PM EDT145.0057.5083.0087.500.00-5552.33%
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%