U.S. markets close in 4 hours 54 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
61.03-0.66 (-1.07%)
A partir del 11:06AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240614C000550002024-06-13 10:32AM EDT55.006.655.106.15-1.58-19.20%10010394.14%
CELH240614C000600002024-06-13 10:51AM EDT60.001.411.361.52-0.95-42.79%68812051.17%
CELH240614C000620002024-06-13 10:51AM EDT62.000.570.550.63-0.58-48.33%3221,25155.08%
CELH240614C000630002024-06-13 10:50AM EDT63.000.340.330.42-0.53-53.54%39246659.38%
CELH240614C000650002024-06-13 10:39AM EDT65.000.200.100.13-0.21-51.22%3581,13962.31%
CELH240614C000660002024-06-13 10:44AM EDT66.000.100.050.09-0.17-62.96%3968465.63%
CELH240614C000670002024-06-13 10:48AM EDT67.000.030.030.06-0.13-81.25%13863869.53%
CELH240614C000680002024-06-13 10:46AM EDT68.000.050.010.06-0.06-54.55%3305,14675.00%
CELH240614C000690002024-06-13 10:47AM EDT69.000.020.010.04-0.08-80.00%4111,51678.91%
CELH240614C000700002024-06-13 10:32AM EDT70.000.030.020.13-0.07-70.00%763,568103.91%
CELH240614C000710002024-06-13 10:48AM EDT71.000.010.010.04-0.04-80.00%7348594.53%
CELH240614C000720002024-06-13 10:47AM EDT72.000.010.010.02-0.03-75.00%761195.31%
CELH240614C000730002024-06-13 9:52AM EDT73.000.020.010.08-0.01-33.33%421,623118.75%
CELH240614C000740002024-06-13 9:50AM EDT74.000.010.010.06-0.02-66.67%1101,280121.88%
CELH240614C000750002024-06-13 10:23AM EDT75.000.020.010.030.00-42,165118.75%
CELH240614C000760002024-06-13 10:32AM EDT76.000.010.010.02-0.04-80.00%183,610121.88%
CELH240614C000770002024-06-13 10:17AM EDT77.000.020.020.03-0.01-33.33%4433135.94%
CELH240614C000780002024-06-13 10:26AM EDT78.000.020.020.030.00-14406142.19%
CELH240614C000790002024-06-12 3:55PM EDT79.000.020.000.060.00-7336153.13%
CELH240614C000800002024-06-13 10:22AM EDT80.000.010.010.030.00-3753151.56%
CELH240614C000810002024-06-13 9:52AM EDT81.000.020.010.020.00-12159151.56%
CELH240614C000820002024-06-13 9:31AM EDT82.000.030.000.11+0.02+200.00%3224185.94%
CELH240614C000830002024-06-13 9:58AM EDT83.000.010.000.11-0.01-50.00%3143192.19%
CELH240614C000840002024-06-13 9:49AM EDT84.000.020.000.020.00-2095162.50%
CELH240614C000850002024-06-12 3:40PM EDT85.000.010.000.020.00-18481165.63%
CELH240614C000860002024-06-12 10:39AM EDT86.000.020.000.000.00-14350.00%
CELH240614C000870002024-06-13 9:50AM EDT87.000.020.000.020.00-30106178.13%
CELH240614C000880002024-06-13 9:50AM EDT88.000.010.000.10-0.01-50.00%40136219.53%
CELH240614C000890002024-06-12 11:47AM EDT89.000.010.000.730.00-120312.11%
CELH240614C000900002024-06-11 3:15PM EDT90.000.010.000.050.00-37177212.50%
CELH240614C000910002024-06-11 12:40PM EDT91.000.050.000.000.00-73850.00%
CELH240614C000920002024-06-12 9:42AM EDT92.000.010.001.020.00-121357.03%
CELH240614C000930002024-06-12 1:57PM EDT93.000.010.000.050.00-102141228.13%
CELH240614C000940002024-06-11 9:57AM EDT94.000.010.000.750.00-935348.05%
CELH240614C000950002024-06-11 10:06AM EDT95.000.030.000.010.00-1199200.00%
CELH240614C000960002024-06-11 10:17AM EDT96.000.010.000.500.00-1530334.38%
CELH240614C000970002024-06-12 11:47AM EDT97.000.010.000.120.00-231274.22%
CELH240614C000980002024-06-11 10:26AM EDT98.000.010.000.120.00-491279.69%
CELH240614C000990002024-06-10 12:50PM EDT99.000.010.000.000.00-1013750.00%
CELH240614C001000002024-06-10 12:51PM EDT100.000.010.000.010.00-132551225.00%
CELH240614C001010002024-06-10 12:50PM EDT101.000.010.000.010.00-191195225.00%
CELH240614C001020002024-06-11 3:53PM EDT102.000.010.000.100.00-3401292.19%
CELH240614C001030002024-06-10 11:33AM EDT103.000.010.000.010.00-95137237.50%
CELH240614C001040002024-06-10 11:33AM EDT104.000.010.000.010.00-190209237.50%
CELH240614C001050002024-06-10 11:33AM EDT105.000.010.000.010.00-29224243.75%
CELH240614C001100002024-06-10 9:46AM EDT110.000.010.000.070.00-124315.63%
CELH240614C001150002024-06-05 2:57PM EDT115.000.040.000.070.00-127334.38%
CELH240614C001200002024-06-05 2:57PM EDT120.000.030.000.010.00-1108293.75%
CELH240614C001250002024-06-07 9:48AM EDT125.000.010.000.030.00-1079343.75%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240614P000490002024-06-13 9:49AM EDT49.000.010.010.02-0.01-50.00%22513125.00%
CELH240614P000500002024-06-13 9:31AM EDT50.000.030.010.07+0.01+50.00%2134131.25%
CELH240614P000510002024-06-07 3:12PM EDT51.000.010.010.530.00-44174.61%
CELH240614P000550002024-06-13 10:23AM EDT55.000.050.030.090.00-311,27081.25%
CELH240614P000560002024-06-13 10:26AM EDT56.000.090.040.12-0.07-43.75%7464674.22%
CELH240614P000570002024-06-13 10:48AM EDT57.000.080.100.13-0.05-38.46%12438267.38%
CELH240614P000580002024-06-13 10:44AM EDT58.000.180.170.23+0.02+12.50%13740563.67%
CELH240614P000590002024-06-13 10:50AM EDT59.000.360.320.41+0.02+6.67%31554461.72%
CELH240614P000600002024-06-13 10:51AM EDT60.000.710.650.72+0.01+1.47%1,8191,49562.99%
CELH240614P000610002024-06-13 10:46AM EDT61.001.001.061.12+0.04+4.17%13538161.33%
CELH240614P000620002024-06-13 10:08AM EDT62.001.891.761.81+0.37+24.34%624,07868.26%
CELH240614P000630002024-06-13 10:38AM EDT63.002.202.312.75+0.10+4.76%1191,49471.97%
CELH240614P000640002024-06-13 10:48AM EDT64.003.302.853.90+0.67+25.48%1212,97777.15%
CELH240614P000650002024-06-13 10:23AM EDT65.003.704.054.30-0.13-3.39%831,71873.05%
CELH240614P000660002024-06-13 10:29AM EDT66.005.175.005.80+0.27+5.51%251,554107.23%
CELH240614P000670002024-06-13 10:23AM EDT67.005.855.806.60+1.45+32.95%775099.61%
CELH240614P000680002024-06-13 10:21AM EDT68.007.506.658.25+1.40+22.95%18531137.11%
CELH240614P000690002024-06-13 10:02AM EDT69.008.627.909.75+1.72+24.93%1274181.64%
CELH240614P000700002024-06-13 10:37AM EDT70.009.068.8010.60+0.06+0.67%15900183.98%
CELH240614P000710002024-06-13 10:18AM EDT71.0010.709.3511.25+1.45+15.68%2464155.08%
CELH240614P000720002024-06-12 3:58PM EDT72.0010.9910.7012.500.00-22259198.05%
CELH240614P000730002024-06-13 9:52AM EDT73.0012.4911.9013.55+1.05+9.18%14429220.90%
CELH240614P000740002024-06-13 10:22AM EDT74.0013.2012.3513.50+0.73+5.85%12400208.98%
CELH240614P000750002024-06-13 10:28AM EDT75.0013.8713.8015.65+0.67+5.08%161,181242.58%
CELH240614P000760002024-06-12 12:44PM EDT76.0013.0714.8516.550.00-1028250.39%
CELH240614P000770002024-06-12 2:00PM EDT77.0016.6914.9018.00+1.57+10.38%149232.42%
CELH240614P000780002024-06-13 10:31AM EDT78.0016.5015.1518.85-0.01-0.06%6104146.09%
CELH240614P000790002024-06-13 10:31AM EDT79.0018.1516.3519.90+0.79+4.55%270196.88%
CELH240614P000800002024-06-12 1:59PM EDT80.0018.1317.1521.000.00-848191.02%
CELH240614P000810002024-06-10 11:27AM EDT81.0013.6918.1022.000.00-112189.84%
CELH240614P000820002024-06-10 12:45PM EDT82.0014.7819.2022.700.00-7151399.02%
CELH240614P000830002024-06-12 12:16PM EDT83.0020.4520.2023.950.00-225211.72%
CELH240614P000840002024-06-11 3:01PM EDT84.0019.4221.3025.000.00-2528239.45%
CELH240614P000850002024-06-12 1:59PM EDT85.0023.2422.2025.750.00-378156.25%
CELH240614P000860002024-06-12 11:46AM EDT86.0022.9024.2526.450.00-27292.97%
CELH240614P000870002024-06-11 2:13PM EDT87.0026.9524.1027.80+5.26+24.25%230454.88%
CELH240614P000880002024-06-12 12:20PM EDT88.0025.5025.1028.800.00-212463.87%
CELH240614P000890002024-06-12 11:07AM EDT89.0024.8526.2029.800.00-1061210.94%
CELH240614P000900002024-06-07 9:56AM EDT90.0015.7227.2030.800.00-132217.19%
CELH240614P000910002024-06-07 1:15PM EDT91.0018.3928.1031.800.00-36490.04%
CELH240614P000920002024-06-12 2:00PM EDT92.0030.0029.1032.900.00-18226.56%
CELH240614P000930002024-06-10 10:21AM EDT93.0024.6230.1034.050.00-30274.22%
CELH240614P000940002024-05-28 9:35AM EDT94.007.1031.1034.800.00-50514.65%
CELH240614P000950002024-06-06 3:36PM EDT95.0021.5031.9035.700.00-10513.87%
CELH240614P000960002024-05-21 11:06AM EDT96.005.4033.1536.800.00-100206.25%
CELH240614P000970002024-05-23 11:29AM EDT97.006.4534.1037.800.00--0538.28%
CELH240614P000980002024-05-24 10:56AM EDT98.006.4035.1538.800.00-20212.50%
CELH240614P001000002024-05-22 10:00AM EDT100.006.4537.1040.800.00-80560.55%