Marchés français ouverture 6 h 30 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 592,09 +250,55 (+0,64 %) EUR/USD
1,0712 +0,0003 (+0,03 %) 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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628C00050000 | 2024-06-27 1:11PM EDT | 50.00 | 7.15 | 6.70 | 8.30 | +0.91 | +14.58% | 3 | 37 | 287.50% |
| CELH240628C00052000 | 2024-06-27 10:09AM EDT | 52.00 | 4.67 | 5.10 | 7.30 | +1.17 | +33.43% | 12 | 49 | 220.51% |
| CELH240628C00053000 | 2024-06-27 3:56PM EDT | 53.00 | 4.50 | 3.30 | 5.00 | +0.70 | +18.42% | 60 | 196 | 168.36% |
| CELH240628C00055000 | 2024-06-27 3:55PM EDT | 55.00 | 2.61 | 2.47 | 2.77 | +0.49 | +23.11% | 296 | 499 | 64.45% |
| CELH240628C00056000 | 2024-06-27 3:55PM EDT | 56.00 | 1.70 | 1.52 | 1.86 | +0.29 | +20.57% | 414 | 426 | 54.69% |
| CELH240628C00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.95 | 0.91 | 0.98 | +0.07 | +7.95% | 2,058 | 1,032 | 53.52% |
| CELH240628C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 0.46 | 0.43 | 0.49 | -0.05 | -9.80% | 2,159 | 1,238 | 55.08% |
| CELH240628C00059000 | 2024-06-27 3:59PM EDT | 59.00 | 0.20 | 0.17 | 0.22 | -0.10 | -33.33% | 3,995 | 1,912 | 57.03% |
| CELH240628C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 2,203 | 1,517 | 63.28% |
| CELH240628C00061000 | 2024-06-27 3:00PM EDT | 61.00 | 0.05 | 0.04 | 0.19 | -0.07 | -58.33% | 50 | 592 | 84.77% |
| CELH240628C00062000 | 2024-06-27 3:58PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 341 | 859 | 78.91% |
| CELH240628C00063000 | 2024-06-27 3:32PM EDT | 63.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 410 | 1,509 | 84.38% |
| CELH240628C00064000 | 2024-06-27 3:54PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 504 | 773 | 93.75% |
| CELH240628C00065000 | 2024-06-27 3:55PM EDT | 65.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 242 | 4,273 | 104.69% |
| CELH240628C00066000 | 2024-06-27 3:55PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 44 | 490 | 115.63% |
| CELH240628C00067000 | 2024-06-27 3:55PM EDT | 67.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 216 | 607 | 126.56% |
| CELH240628C00068000 | 2024-06-27 1:26PM EDT | 68.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 32 | 535 | 150.00% |
| CELH240628C00069000 | 2024-06-27 9:49AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 509 | 140.63% |
| CELH240628C00070000 | 2024-06-27 2:42PM EDT | 70.00 | 0.08 | 0.01 | 0.12 | +0.07 | +700.00% | 39 | 594 | 193.75% |
| CELH240628C00071000 | 2024-06-27 3:16PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 80 | 532 | 167.19% |
| CELH240628C00072000 | 2024-06-27 2:01PM EDT | 72.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 296 | 182.81% |
| CELH240628C00073000 | 2024-06-27 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 308 | 162.50% |
| CELH240628C00074000 | 2024-06-25 10:43AM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 211 | 207.81% |
| CELH240628C00075000 | 2024-06-27 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 1,057 | 181.25% |
| CELH240628C00076000 | 2024-06-27 9:35AM EDT | 76.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 114 | 287.50% |
| CELH240628C00077000 | 2024-06-25 9:33AM EDT | 77.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 8 | 132 | 421.09% |
| CELH240628C00078000 | 2024-06-20 11:20AM EDT | 78.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 340 | 343.75% |
| CELH240628C00079000 | 2024-06-25 12:24PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 212.50% |
| CELH240628C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 446 | 218.75% |
| CELH240628C00081000 | 2024-06-26 11:59AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 57 | 256.25% |
| CELH240628C00082000 | 2024-06-25 9:46AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 110 | 262.50% |
| CELH240628C00083000 | 2024-06-24 10:26AM EDT | 83.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 100 | 282 | 243.75% |
| CELH240628C00084000 | 2024-06-25 9:33AM EDT | 84.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 246 | 278.13% |
| CELH240628C00085000 | 2024-06-26 11:51AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 223 | 275.00% |
| CELH240628C00086000 | 2024-06-24 3:49PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 156 | 262.50% |
| CELH240628C00087000 | 2024-06-24 10:12AM EDT | 87.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 287.50% |
| CELH240628C00088000 | 2024-06-17 12:49PM EDT | 88.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 325 | 485.16% |
| CELH240628C00089000 | 2024-06-17 12:50PM EDT | 89.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 532.42% |
| CELH240628C00090000 | 2024-06-26 10:33AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 492 | 287.50% |
| CELH240628C00091000 | 2024-06-26 10:33AM EDT | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 521.09% |
| CELH240628C00092000 | 2024-06-25 9:39AM EDT | 92.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 219 | 562.50% |
| CELH240628C00093000 | 2024-06-20 3:22PM EDT | 93.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 539.84% |
| CELH240628C00094000 | 2024-06-25 1:23PM EDT | 94.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 548.44% |
| CELH240628C00095000 | 2024-06-25 3:18PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 343.75% |
| CELH240628C00096000 | 2024-06-21 12:46PM EDT | 96.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 45 | 350.00% |
| CELH240628C00097000 | 2024-06-17 12:52PM EDT | 97.00 | 0.27 | 0.00 | 1.83 | 0.00 | - | 1 | 1 | 695.70% |
| CELH240628C00098000 | 2024-06-18 9:58AM EDT | 98.00 | 0.03 | 0.00 | 1.81 | 0.00 | - | 1 | 15 | 703.52% |
| CELH240628C00099000 | 2024-06-17 12:52PM EDT | 99.00 | 0.25 | 0.00 | 1.84 | 0.00 | - | 1 | 115 | 716.02% |
| CELH240628C00100000 | 2024-06-25 9:38AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 144 | 350.00% |
| CELH240628C00101000 | 2024-06-26 10:42AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 146 | 350.00% |
| CELH240628C00102000 | 2024-06-17 12:52PM EDT | 102.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 17 | 546.88% |
| CELH240628C00103000 | 2024-06-17 12:52PM EDT | 103.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 509.38% |
| CELH240628C00104000 | 2024-06-17 12:53PM EDT | 104.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 517.19% |
| CELH240628C00105000 | 2024-06-24 10:35AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 264 | 375.00% |
| CELH240628C00110000 | 2024-06-24 11:44AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 295 | 316 | 425.00% |
| CELH240628C00115000 | 2024-06-24 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 100 | 456.25% |
| CELH240628C00120000 | 2024-06-24 10:51AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 135 | 475.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240628P00040000 | 2024-06-17 9:59AM EDT | 40.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 4 | 541.02% |
| CELH240628P00045000 | 2024-06-26 12:06PM EDT | 45.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 40 | 108 | 401.17% |
| CELH240628P00049000 | 2024-06-26 3:56PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 111 | 438 | 128.13% |
| CELH240628P00050000 | 2024-06-27 1:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 40 | 636 | 106.25% |
| CELH240628P00051000 | 2024-06-27 12:52PM EDT | 51.00 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 351 | 299 | 131.25% |
| CELH240628P00052000 | 2024-06-27 3:18PM EDT | 52.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 56 | 611 | 107.81% |
| CELH240628P00053000 | 2024-06-27 3:41PM EDT | 53.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 252 | 442 | 78.91% |
| CELH240628P00054000 | 2024-06-27 3:57PM EDT | 54.00 | 0.04 | 0.02 | 0.05 | -0.17 | -80.95% | 200 | 1,463 | 70.31% |
| CELH240628P00055000 | 2024-06-27 3:59PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.35 | -87.50% | 350 | 5,431 | 56.25% |
| CELH240628P00056000 | 2024-06-27 3:59PM EDT | 56.00 | 0.13 | 0.12 | 0.14 | -0.63 | -82.89% | 436 | 1,277 | 51.95% |
| CELH240628P00057000 | 2024-06-27 3:58PM EDT | 57.00 | 0.40 | 0.35 | 0.39 | -0.85 | -68.00% | 423 | 838 | 50.39% |
| CELH240628P00058000 | 2024-06-27 3:59PM EDT | 58.00 | 0.87 | 0.81 | 0.87 | -1.02 | -53.97% | 127 | 1,804 | 50.78% |
| CELH240628P00059000 | 2024-06-27 3:34PM EDT | 59.00 | 1.95 | 1.53 | 2.03 | -0.71 | -26.69% | 19 | 625 | 70.70% |
| CELH240628P00060000 | 2024-06-27 3:55PM EDT | 60.00 | 2.64 | 2.36 | 2.91 | -0.71 | -21.19% | 172 | 1,848 | 75.78% |
| CELH240628P00061000 | 2024-06-27 3:00PM EDT | 61.00 | 3.72 | 2.83 | 4.15 | -1.41 | -27.49% | 58 | 427 | 63.28% |
| CELH240628P00062000 | 2024-06-27 2:31PM EDT | 62.00 | 4.73 | 3.40 | 4.95 | -0.54 | -10.25% | 6 | 719 | 157.62% |
| CELH240628P00063000 | 2024-06-27 3:55PM EDT | 63.00 | 5.60 | 3.90 | 6.15 | -0.70 | -11.11% | 25 | 211 | 201.95% |
| CELH240628P00064000 | 2024-06-27 2:00PM EDT | 64.00 | 6.70 | 5.60 | 7.95 | -1.80 | -21.18% | 36 | 105 | 171.48% |
| CELH240628P00065000 | 2024-06-27 3:35PM EDT | 65.00 | 7.75 | 5.75 | 8.00 | -1.00 | -11.43% | 81 | 320 | 222.27% |
| CELH240628P00066000 | 2024-06-26 2:14PM EDT | 66.00 | 10.00 | 7.00 | 10.55 | 0.00 | - | 7 | 28 | 205.08% |
| CELH240628P00067000 | 2024-06-26 3:46PM EDT | 67.00 | 10.40 | 8.50 | 10.75 | 0.00 | - | 2 | 12 | 189.06% |
| CELH240628P00068000 | 2024-06-27 10:09AM EDT | 68.00 | 11.10 | 9.40 | 11.20 | -0.80 | -6.72% | 26 | 44 | 302.34% |
| CELH240628P00069000 | 2024-06-27 2:43PM EDT | 69.00 | 11.60 | 10.05 | 12.00 | -2.80 | -19.44% | 20 | 9 | 290.23% |
| CELH240628P00070000 | 2024-06-27 2:44PM EDT | 70.00 | 12.24 | 11.60 | 13.15 | -1.76 | -12.57% | 26 | 11 | 328.52% |
| CELH240628P00071000 | 2024-06-27 2:47PM EDT | 71.00 | 12.85 | 12.65 | 14.85 | -4.70 | -26.78% | 74 | 41 | 274.22% |
| CELH240628P00072000 | 2024-06-27 2:40PM EDT | 72.00 | 13.10 | 13.70 | 15.35 | -3.10 | -19.14% | 6 | 3 | 216.41% |
| CELH240628P00073000 | 2024-06-25 11:24AM EDT | 73.00 | 17.58 | 14.35 | 16.75 | 0.00 | - | 2 | 0 | 239.06% |
| CELH240628P00074000 | 2024-06-27 2:44PM EDT | 74.00 | 15.40 | 15.85 | 17.00 | +2.99 | +24.09% | 22 | 10 | 364.06% |
| CELH240628P00075000 | 2024-06-27 2:40PM EDT | 75.00 | 17.35 | 16.70 | 18.50 | +2.40 | +16.05% | 9 | 4 | 282.03% |
| CELH240628P00076000 | 2024-06-25 12:58PM EDT | 76.00 | 20.49 | 17.00 | 20.15 | 0.00 | - | 3 | 0 | 283.59% |
| CELH240628P00077000 | 2024-06-17 12:17PM EDT | 77.00 | 17.98 | 18.55 | 20.50 | 0.00 | - | 20 | 0 | 268.75% |
| CELH240628P00078000 | 2024-06-27 2:49PM EDT | 78.00 | 19.85 | 19.25 | 21.05 | +2.55 | +14.74% | 3 | 2 | 426.17% |
| CELH240628P00079000 | 2024-06-27 2:43PM EDT | 79.00 | 20.10 | 19.80 | 22.25 | +2.75 | +15.85% | 20 | 9 | 473.44% |
| CELH240628P00080000 | 2024-06-17 9:45AM EDT | 80.00 | 22.32 | 21.80 | 23.85 | 0.00 | - | 4 | 0 | 403.91% |
| CELH240628P00081000 | 2024-06-17 11:15AM EDT | 81.00 | 22.78 | 21.60 | 25.25 | 0.00 | - | 1 | 0 | 637.11% |
| CELH240628P00082000 | 2024-06-11 11:20AM EDT | 82.00 | 18.30 | 22.60 | 26.60 | 0.00 | - | 10 | 0 | 355.47% |
| CELH240628P00083000 | 2024-06-06 10:17AM EDT | 83.00 | 11.70 | 23.60 | 27.60 | 0.00 | - | 2 | 3 | 365.63% |
| CELH240628P00084000 | 2024-06-17 10:38AM EDT | 84.00 | 26.48 | 24.60 | 28.60 | 0.00 | - | 2 | 0 | 375.00% |
| CELH240628P00085000 | 2024-06-17 10:17AM EDT | 85.00 | 26.72 | 25.60 | 29.60 | 0.00 | - | 1 | 2 | 384.38% |
| CELH240628P00086000 | 2024-06-12 1:28PM EDT | 86.00 | 22.96 | 26.60 | 30.60 | 0.00 | - | 2 | 0 | 393.75% |
| CELH240628P00087000 | 2024-06-11 2:15PM EDT | 87.00 | 22.01 | 27.60 | 31.60 | 0.00 | - | 10 | 0 | 403.13% |
| CELH240628P00088000 | 2024-06-06 10:17AM EDT | 88.00 | 15.33 | 28.60 | 32.60 | 0.00 | - | 1 | 0 | 411.72% |
| CELH240628P00089000 | 2024-05-23 12:00PM EDT | 89.00 | 3.20 | 24.45 | 28.65 | 0.00 | - | - | 0 | 0.00% |
| CELH240628P00090000 | 2024-06-12 12:24PM EDT | 90.00 | 27.71 | 30.70 | 34.60 | 0.00 | - | 1 | 2 | 451.56% |
| CELH240628P00091000 | 2024-06-13 3:49PM EDT | 91.00 | 28.00 | 31.60 | 35.60 | 0.00 | - | 9 | 0 | 437.50% |
| CELH240628P00092000 | 2024-06-13 9:46AM EDT | 92.00 | 32.30 | 32.60 | 36.60 | 0.00 | - | 5 | 0 | 446.09% |
| CELH240628P00093000 | 2024-06-10 10:21AM EDT | 93.00 | 24.54 | 33.60 | 37.60 | 0.00 | - | 3 | 0 | 454.69% |
| CELH240628P00094000 | 2024-06-04 10:19AM EDT | 94.00 | 22.10 | 34.60 | 38.60 | 0.00 | - | 10 | 0 | 462.50% |
| CELH240628P00095000 | 2024-06-05 9:40AM EDT | 95.00 | 22.64 | 35.60 | 39.60 | 0.00 | - | 1 | 0 | 470.31% |
| CELH240628P00097000 | 2024-05-28 10:29AM EDT | 97.00 | 16.15 | 37.60 | 41.60 | 0.00 | - | 5 | 0 | 486.72% |
| CELH240628P00098000 | 2024-05-21 10:43AM EDT | 98.00 | 8.15 | 33.95 | 38.30 | 0.00 | - | - | 0 | 0.00% |
| CELH240628P00100000 | 2024-06-12 10:31AM EDT | 100.00 | 34.25 | 40.60 | 44.60 | 0.00 | - | 1 | 0 | 509.38% |
| CELH240628P00105000 | 2024-05-22 11:08AM EDT | 105.00 | 12.40 | 40.35 | 44.65 | 0.00 | - | - | 0 | 0.00% |
| CELH240628P00115000 | 2024-05-24 11:42AM EDT | 115.00 | 20.65 | 50.65 | 54.65 | 0.00 | - | 1 | 0 | 0.00% |
