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
61 845,16 +146,93 (+0,24 %)
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 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240621C00035000 | 2024-06-03 1:03PM EDT | 35.00 | 40.50 | 22.85 | 27.15 | 0.00 | - | 2 | 1 | 182.81% |
| CELH240621C00049000 | 2024-06-13 1:02PM EDT | 49.00 | 12.40 | 9.45 | 13.15 | 0.00 | - | 1 | 1 | 117.38% |
| CELH240621C00050000 | 2024-06-11 2:43PM EDT | 50.00 | 16.20 | 8.00 | 12.10 | 0.00 | - | 5 | 68 | 80.66% |
| CELH240621C00052000 | 2024-06-13 3:45PM EDT | 52.00 | 10.30 | 6.75 | 9.05 | 0.00 | - | 1 | 1 | 133.89% |
| CELH240621C00053000 | 2024-06-13 11:17AM EDT | 53.00 | 8.35 | 6.30 | 8.55 | 0.00 | - | 1 | 1 | 89.45% |
| CELH240621C00054000 | 2024-06-13 9:33AM EDT | 54.00 | 6.25 | 5.30 | 8.15 | 0.00 | - | 1 | 1 | 95.80% |
| CELH240621C00055000 | 2024-06-14 3:45PM EDT | 55.00 | 5.20 | 4.55 | 6.00 | -1.80 | -25.71% | 1 | 117 | 61.52% |
| CELH240621C00057000 | 2024-06-14 3:49PM EDT | 57.00 | 3.61 | 2.36 | 5.65 | -1.69 | -31.89% | 1 | 3 | 74.22% |
| CELH240621C00058000 | 2024-06-14 3:31PM EDT | 58.00 | 2.85 | 2.52 | 3.75 | -1.00 | -25.97% | 10 | 6 | 66.46% |
| CELH240621C00059000 | 2024-06-14 3:54PM EDT | 59.00 | 2.36 | 2.18 | 2.39 | -1.59 | -40.25% | 23 | 42 | 58.01% |
| CELH240621C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 1.86 | 1.76 | 1.85 | -1.34 | -41.87% | 2,308 | 647 | 59.47% |
| CELH240621C00061000 | 2024-06-14 3:55PM EDT | 61.00 | 1.35 | 1.33 | 1.42 | -1.21 | -47.27% | 838 | 258 | 59.77% |
| CELH240621C00062000 | 2024-06-14 3:56PM EDT | 62.00 | 1.03 | 0.98 | 1.08 | -0.97 | -48.50% | 2,019 | 511 | 60.16% |
| CELH240621C00063000 | 2024-06-14 3:59PM EDT | 63.00 | 0.75 | 0.58 | 1.00 | -0.90 | -54.55% | 543 | 1,534 | 61.82% |
| CELH240621C00064000 | 2024-06-14 3:51PM EDT | 64.00 | 0.56 | 0.50 | 0.76 | -0.74 | -56.92% | 160 | 517 | 64.55% |
| CELH240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.45 | 0.40 | 0.49 | -0.54 | -54.55% | 1,640 | 2,374 | 64.26% |
| CELH240621C00066000 | 2024-06-14 3:40PM EDT | 66.00 | 0.37 | 0.29 | 0.65 | -0.38 | -50.67% | 171 | 569 | 73.14% |
| CELH240621C00067000 | 2024-06-14 3:39PM EDT | 67.00 | 0.26 | 0.03 | 0.45 | -0.34 | -56.67% | 96 | 414 | 66.21% |
| CELH240621C00068000 | 2024-06-14 3:55PM EDT | 68.00 | 0.19 | 0.03 | 0.23 | -0.25 | -56.82% | 143 | 468 | 62.70% |
| CELH240621C00069000 | 2024-06-14 3:58PM EDT | 69.00 | 0.16 | 0.02 | 0.21 | -0.23 | -58.97% | 63 | 433 | 66.60% |
| CELH240621C00070000 | 2024-06-14 3:53PM EDT | 70.00 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 469 | 3,454 | 74.22% |
| CELH240621C00071000 | 2024-06-14 3:01PM EDT | 71.00 | 0.11 | 0.08 | 0.32 | -0.15 | -57.69% | 55 | 320 | 86.52% |
| CELH240621C00072000 | 2024-06-14 3:43PM EDT | 72.00 | 0.09 | 0.05 | 0.13 | -0.10 | -52.63% | 53 | 366 | 78.52% |
| CELH240621C00073000 | 2024-06-14 10:29AM EDT | 73.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 147 | 84.77% |
| CELH240621C00074000 | 2024-06-14 3:40PM EDT | 74.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 161 | 123 | 85.16% |
| CELH240621C00075000 | 2024-06-14 3:46PM EDT | 75.00 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 63 | 3,035 | 86.33% |
| CELH240621C00076000 | 2024-06-14 11:50AM EDT | 76.00 | 0.09 | 0.02 | 0.71 | 0.00 | - | 19 | 109 | 127.83% |
| CELH240621C00077000 | 2024-06-14 2:59PM EDT | 77.00 | 0.11 | 0.00 | 0.11 | -0.16 | -59.26% | 7 | 170 | 93.75% |
| CELH240621C00078000 | 2024-06-14 9:32AM EDT | 78.00 | 0.35 | 0.00 | 1.05 | +0.11 | +45.83% | 14 | 45 | 150.59% |
| CELH240621C00079000 | 2024-06-12 11:16AM EDT | 79.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 42 | 122.85% |
| CELH240621C00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 28 | 3,949 | 99.22% |
| CELH240621C00081000 | 2024-06-14 10:42AM EDT | 81.00 | 0.04 | 0.02 | 0.14 | -0.31 | -88.57% | 11 | 965 | 115.63% |
| CELH240621C00082000 | 2024-06-14 10:23AM EDT | 82.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 525 | 157.62% |
| CELH240621C00083000 | 2024-06-14 2:35PM EDT | 83.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 36 | 1,320 | 114.84% |
| CELH240621C00084000 | 2024-06-12 11:02AM EDT | 84.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 276 | 141.80% |
| CELH240621C00085000 | 2024-06-14 2:58PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 52 | 1,433 | 114.06% |
| CELH240621C00086000 | 2024-06-14 11:34AM EDT | 86.00 | 0.10 | 0.00 | 0.09 | +0.06 | +150.00% | 1 | 200 | 123.44% |
| CELH240621C00087000 | 2024-06-12 3:58PM EDT | 87.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 199 | 142.19% |
| CELH240621C00088000 | 2024-06-13 10:10AM EDT | 88.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 159 | 172.07% |
| CELH240621C00089000 | 2024-06-13 9:35AM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 120 | 124.22% |
| CELH240621C00090000 | 2024-06-14 3:18PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 27 | 3,747 | 124.22% |
| CELH240621C00091000 | 2024-06-14 11:53AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 38 | 89 | 142.19% |
| CELH240621C00092000 | 2024-06-12 11:30AM EDT | 92.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 855 | 155.86% |
| CELH240621C00093000 | 2024-06-12 1:56PM EDT | 93.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 99 | 173.44% |
| CELH240621C00094000 | 2024-06-12 9:43AM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 477 | 162.50% |
| CELH240621C00095000 | 2024-06-14 3:26PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 313 | 12,781 | 134.38% |
| CELH240621C00096000 | 2024-06-12 12:37PM EDT | 96.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 294 | 150.00% |
| CELH240621C00097000 | 2024-06-12 9:34AM EDT | 97.00 | 0.26 | 0.00 | 0.71 | 0.00 | - | 8 | 137 | 216.60% |
| CELH240621C00098000 | 2024-06-10 12:56PM EDT | 98.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 183 | 153.13% |
| CELH240621C00099000 | 2024-06-14 10:16AM EDT | 99.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 143 | 153.13% |
| CELH240621C00100000 | 2024-06-13 2:42PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,695 | 146.88% |
| CELH240621C00101000 | 2024-06-13 10:17AM EDT | 101.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 229.69% |
| CELH240621C00102000 | 2024-06-11 1:39PM EDT | 102.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 14 | 29 | 248.24% |
| CELH240621C00103000 | 2024-05-29 3:44PM EDT | 103.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | 2 | 19 | 265.82% |
| CELH240621C00104000 | 2024-06-10 12:38PM EDT | 104.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 9 | 51 | 258.98% |
| CELH240621C00105000 | 2024-06-14 3:33PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 819 | 143.75% |
| CELH240621C00110000 | 2024-06-12 1:19PM EDT | 110.00 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 1 | 400 | 156.25% |
| CELH240621C00115000 | 2024-06-14 2:15PM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 231 | 217.19% |
| CELH240621C00120000 | 2024-06-12 12:26PM EDT | 120.00 | 0.14 | 0.00 | 0.20 | +0.09 | +180.00% | 1 | 326 | 237.50% |
| CELH240621C00125000 | 2024-06-03 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 15 | 27 | 315.23% |
| CELH240621C00130000 | 2024-06-12 1:53PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 221.88% |
| CELH240621C00135000 | 2024-06-12 9:45AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 335 | 220.31% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240621P00035000 | 2024-05-22 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 156.25% |
| CELH240621P00040000 | 2024-06-10 3:35PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 118.75% |
| CELH240621P00045000 | 2024-06-14 3:29PM EDT | 45.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 11 | 116 | 104.69% |
| CELH240621P00048000 | 2024-06-13 11:47AM EDT | 48.00 | 0.30 | 0.00 | 0.72 | 0.00 | - | 11 | 11 | 128.52% |
| CELH240621P00049000 | 2024-06-12 2:28PM EDT | 49.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | - | 20 | 141.02% |
| CELH240621P00050000 | 2024-06-14 3:52PM EDT | 50.00 | 0.08 | 0.05 | 0.13 | +0.02 | +33.33% | 70 | 1,624 | 80.66% |
| CELH240621P00051000 | 2024-06-13 2:45PM EDT | 51.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 47 | 38 | 76.17% |
| CELH240621P00052000 | 2024-06-14 3:38PM EDT | 52.00 | 0.11 | 0.05 | 0.39 | +0.06 | +120.00% | 6 | 53 | 80.47% |
| CELH240621P00053000 | 2024-06-14 3:42PM EDT | 53.00 | 0.15 | 0.03 | 0.18 | 0.00 | - | 18 | 465 | 60.55% |
| CELH240621P00054000 | 2024-06-14 3:21PM EDT | 54.00 | 0.21 | 0.17 | 0.71 | +0.04 | +23.53% | 23 | 11 | 78.42% |
| CELH240621P00055000 | 2024-06-14 3:58PM EDT | 55.00 | 0.29 | 0.30 | 0.80 | +0.11 | +61.11% | 674 | 993 | 74.71% |
| CELH240621P00056000 | 2024-06-14 3:52PM EDT | 56.00 | 0.44 | 0.00 | 0.94 | +0.16 | +57.14% | 229 | 77 | 60.64% |
| CELH240621P00057000 | 2024-06-14 3:55PM EDT | 57.00 | 0.61 | 0.39 | 1.15 | +0.24 | +64.86% | 330 | 96 | 63.33% |
| CELH240621P00058000 | 2024-06-14 3:59PM EDT | 58.00 | 0.91 | 0.90 | 1.00 | +0.37 | +68.52% | 183 | 89 | 58.30% |
| CELH240621P00059000 | 2024-06-14 3:59PM EDT | 59.00 | 1.35 | 1.24 | 1.40 | +0.63 | +87.50% | 358 | 670 | 57.81% |
| CELH240621P00060000 | 2024-06-14 3:56PM EDT | 60.00 | 1.76 | 1.71 | 1.90 | +0.71 | +67.62% | 1,006 | 1,586 | 58.20% |
| CELH240621P00061000 | 2024-06-14 3:59PM EDT | 61.00 | 2.35 | 2.29 | 2.42 | +0.89 | +60.96% | 357 | 163 | 57.81% |
| CELH240621P00062000 | 2024-06-14 3:52PM EDT | 62.00 | 3.01 | 2.82 | 4.50 | +1.05 | +53.57% | 144 | 446 | 80.47% |
| CELH240621P00063000 | 2024-06-14 3:46PM EDT | 63.00 | 3.90 | 2.93 | 4.75 | +1.50 | +62.50% | 114 | 834 | 62.21% |
| CELH240621P00064000 | 2024-06-14 3:56PM EDT | 64.00 | 4.61 | 4.20 | 5.45 | +1.45 | +45.89% | 64 | 456 | 71.09% |
| CELH240621P00065000 | 2024-06-14 3:57PM EDT | 65.00 | 5.58 | 5.05 | 6.65 | +1.54 | +38.12% | 264 | 1,019 | 80.96% |
| CELH240621P00066000 | 2024-06-14 3:35PM EDT | 66.00 | 6.15 | 6.15 | 7.00 | +1.39 | +29.20% | 15 | 396 | 76.47% |
| CELH240621P00067000 | 2024-06-14 3:22PM EDT | 67.00 | 6.85 | 6.50 | 9.10 | +1.75 | +34.31% | 17 | 161 | 95.12% |
| CELH240621P00068000 | 2024-06-14 3:46PM EDT | 68.00 | 8.51 | 7.25 | 10.05 | +2.00 | +30.72% | 6 | 219 | 95.12% |
| CELH240621P00069000 | 2024-06-14 10:11AM EDT | 69.00 | 7.48 | 7.90 | 10.15 | +0.21 | +2.89% | 5 | 131 | 126.37% |
| CELH240621P00070000 | 2024-06-14 3:58PM EDT | 70.00 | 9.79 | 9.65 | 12.20 | +1.74 | +21.61% | 86 | 1,535 | 123.24% |
| CELH240621P00071000 | 2024-06-14 3:22PM EDT | 71.00 | 10.90 | 8.95 | 13.10 | +1.28 | +13.31% | 20 | 9 | 181.25% |
| CELH240621P00072000 | 2024-06-14 11:15AM EDT | 72.00 | 10.10 | 11.80 | 14.30 | +4.40 | +77.19% | 3 | 3 | 143.26% |
| CELH240621P00073000 | 2024-06-14 1:31PM EDT | 73.00 | 11.30 | 10.90 | 15.25 | +4.20 | +59.15% | 2 | 1 | 71.88% |
| CELH240621P00074000 | 2024-06-13 9:59AM EDT | 74.00 | 13.74 | 12.65 | 15.80 | 0.00 | - | 7 | 31 | 100.59% |
| CELH240621P00075000 | 2024-06-14 3:04PM EDT | 75.00 | 14.40 | 12.90 | 17.25 | +1.40 | +10.77% | 33 | 2,228 | 79.69% |
| CELH240621P00076000 | 2024-06-14 1:27PM EDT | 76.00 | 14.30 | 14.10 | 18.25 | +0.18 | +1.27% | 2 | 5 | 103.91% |
| CELH240621P00077000 | 2024-06-11 10:21AM EDT | 77.00 | 13.34 | 15.00 | 19.20 | 0.00 | - | - | 3 | 94.92% |
| CELH240621P00078000 | 2024-06-14 9:47AM EDT | 78.00 | 16.23 | 15.90 | 19.90 | +4.83 | +42.37% | 10 | 10 | 222.07% |
| CELH240621P00079000 | 2024-06-13 10:31AM EDT | 79.00 | 18.17 | 17.25 | 21.25 | 0.00 | - | 2 | 0 | 127.34% |
| CELH240621P00080000 | 2024-06-14 9:48AM EDT | 80.00 | 18.75 | 17.90 | 22.25 | +0.86 | +4.81% | 3 | 909 | 99.22% |
| CELH240621P00081000 | 2024-06-14 10:22AM EDT | 81.00 | 19.60 | 18.90 | 23.25 | +0.90 | +4.81% | 1 | 54 | 102.34% |
| CELH240621P00082000 | 2024-06-13 3:16PM EDT | 82.00 | 20.46 | 19.90 | 24.25 | +0.65 | +3.28% | 1 | 43 | 106.25% |
| CELH240621P00083000 | 2024-06-13 3:53PM EDT | 83.00 | 20.73 | 22.10 | 24.10 | 0.00 | - | 51 | 0 | 117.97% |
| CELH240621P00084000 | 2024-06-14 2:31PM EDT | 84.00 | 22.75 | 21.90 | 26.20 | +0.34 | +1.52% | 33 | 31 | 98.44% |
| CELH240621P00085000 | 2024-06-14 3:43PM EDT | 85.00 | 25.05 | 22.90 | 27.20 | +1.84 | +7.93% | 142 | 113 | 101.56% |
| CELH240621P00086000 | 2024-06-13 3:16PM EDT | 86.00 | 24.86 | 23.90 | 28.20 | 0.00 | - | 30 | 0 | 103.13% |
| CELH240621P00087000 | 2024-06-12 2:23PM EDT | 87.00 | 24.63 | 24.90 | 29.20 | 0.00 | - | 1 | 6 | 106.25% |
| CELH240621P00088000 | 2024-06-14 2:36PM EDT | 88.00 | 25.10 | 26.05 | 29.95 | -0.71 | -2.75% | 10 | 10 | 281.35% |
| CELH240621P00089000 | 2024-06-14 2:30PM EDT | 89.00 | 29.20 | 26.90 | 31.20 | +1.94 | +7.12% | 2 | 2 | 112.50% |
| CELH240621P00090000 | 2024-06-14 3:09PM EDT | 90.00 | 29.05 | 27.90 | 32.20 | +0.75 | +2.65% | 156 | 201 | 115.63% |
| CELH240621P00091000 | 2024-06-13 3:45PM EDT | 91.00 | 29.00 | 28.90 | 33.20 | 0.00 | - | 69 | 0 | 118.75% |
| CELH240621P00092000 | 2024-06-14 2:36PM EDT | 92.00 | 30.57 | 29.90 | 34.20 | +0.52 | +1.73% | 16 | 17 | 121.88% |
| CELH240621P00093000 | 2024-06-14 2:36PM EDT | 93.00 | 30.00 | 31.10 | 34.80 | -1.02 | -3.29% | 11 | 11 | 298.24% |
| CELH240621P00094000 | 2024-06-14 3:09PM EDT | 94.00 | 33.44 | 31.90 | 36.20 | +1.66 | +5.22% | 48 | 38 | 126.56% |
| CELH240621P00095000 | 2024-06-14 2:30PM EDT | 95.00 | 32.40 | 32.90 | 37.20 | -0.38 | -1.16% | 2 | 2 | 128.13% |
| CELH240621P00096000 | 2024-05-31 12:09PM EDT | 96.00 | 17.89 | 33.90 | 38.20 | 0.00 | - | 2 | 4 | 131.25% |
| CELH240621P00097000 | 2024-06-03 9:36AM EDT | 97.00 | 22.08 | 34.90 | 39.20 | 0.00 | - | 5 | 0 | 134.38% |
| CELH240621P00098000 | 2024-05-28 10:12AM EDT | 98.00 | 15.20 | 35.90 | 40.20 | 0.00 | - | 23 | 0 | 137.50% |
| CELH240621P00099000 | 2024-05-28 9:36AM EDT | 99.00 | 13.90 | 36.90 | 41.20 | 0.00 | - | 1 | 0 | 139.06% |
| CELH240621P00100000 | 2024-05-29 11:40AM EDT | 100.00 | 20.95 | 37.90 | 42.20 | 0.00 | - | 3 | 8 | 140.63% |
| CELH240621P00101000 | 2024-05-23 11:05AM EDT | 101.00 | 9.62 | 38.90 | 43.20 | 0.00 | - | - | 1 | 143.75% |
| CELH240621P00102000 | 2024-05-24 11:29AM EDT | 102.00 | 8.88 | 39.90 | 44.20 | 0.00 | - | 1 | 0 | 146.88% |
| CELH240621P00104000 | 2024-05-22 9:58AM EDT | 104.00 | 9.40 | 42.00 | 46.00 | 0.00 | - | - | 0 | 355.96% |
| CELH240621P00105000 | 2024-06-14 2:36PM EDT | 105.00 | 42.00 | 42.90 | 47.20 | -1.04 | -2.42% | 14 | 19 | 153.13% |
| CELH240621P00115000 | 2024-05-22 11:30AM EDT | 115.00 | 21.50 | 52.90 | 57.20 | 0.00 | - | 1 | 0 | 175.00% |
| CELH240621P00120000 | 2024-05-17 1:05PM EDT | 120.00 | 27.38 | 57.90 | 62.20 | 0.00 | - | 1 | 0 | 184.38% |
