Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802C00030000 | 2024-07-02 1:57PM EDT | 30.00 | 27.25 | 16.15 | 20.10 | 0.00 | - | - | 0 | 179.30% |
| CELH240802C00040000 | 2024-07-26 2:35PM EDT | 40.00 | 7.30 | 7.15 | 9.50 | +0.55 | +8.15% | 2 | 20 | 103.91% |
| CELH240802C00041000 | 2024-07-22 10:46AM EDT | 41.00 | 6.39 | 6.85 | 9.15 | 0.00 | - | - | 1 | 138.67% |
| CELH240802C00042000 | 2024-07-22 9:39AM EDT | 42.00 | 6.40 | 5.90 | 8.20 | 0.00 | - | 3 | 0 | 127.93% |
| CELH240802C00043000 | 2024-07-26 9:50AM EDT | 43.00 | 5.50 | 4.15 | 7.15 | +2.42 | +78.57% | 5 | 9 | 92.77% |
| CELH240802C00044000 | 2024-07-25 11:00AM EDT | 44.00 | 3.85 | 3.20 | 6.45 | +0.80 | +26.23% | 1 | 47 | 89.45% |
| CELH240802C00045000 | 2024-07-26 3:40PM EDT | 45.00 | 3.60 | 1.72 | 4.00 | +0.61 | +20.40% | 120 | 93 | 84.28% |
| CELH240802C00046000 | 2024-07-26 2:45PM EDT | 46.00 | 2.87 | 1.35 | 3.10 | +0.45 | +18.60% | 32 | 183 | 74.12% |
| CELH240802C00047000 | 2024-07-26 3:56PM EDT | 47.00 | 2.92 | 2.10 | 3.00 | +1.17 | +66.86% | 183 | 389 | 76.17% |
| CELH240802C00048000 | 2024-07-26 3:55PM EDT | 48.00 | 1.86 | 1.79 | 1.88 | +0.58 | +45.31% | 360 | 637 | 68.85% |
| CELH240802C00049000 | 2024-07-26 3:59PM EDT | 49.00 | 1.46 | 0.80 | 2.33 | +0.58 | +65.91% | 529 | 1,612 | 75.29% |
| CELH240802C00050000 | 2024-07-26 3:59PM EDT | 50.00 | 1.03 | 1.03 | 1.06 | +0.37 | +56.06% | 4,770 | 3,125 | 69.14% |
| CELH240802C00051000 | 2024-07-26 3:55PM EDT | 51.00 | 0.80 | 0.70 | 0.80 | +0.35 | +77.78% | 266 | 487 | 68.60% |
| CELH240802C00052000 | 2024-07-26 3:56PM EDT | 52.00 | 0.55 | 0.41 | 0.58 | +0.16 | +41.03% | 397 | 326 | 66.60% |
| CELH240802C00053000 | 2024-07-26 3:57PM EDT | 53.00 | 0.42 | 0.38 | 0.48 | +0.14 | +50.00% | 223 | 1,004 | 72.17% |
| CELH240802C00054000 | 2024-07-26 3:58PM EDT | 54.00 | 0.29 | 0.23 | 0.30 | +0.10 | +52.63% | 105 | 218 | 69.53% |
| CELH240802C00055000 | 2024-07-26 3:54PM EDT | 55.00 | 0.19 | 0.19 | 0.22 | +0.08 | +72.73% | 152 | 1,032 | 72.07% |
| CELH240802C00056000 | 2024-07-26 3:53PM EDT | 56.00 | 0.15 | 0.12 | 0.20 | +0.03 | +25.00% | 218 | 199 | 74.41% |
| CELH240802C00057000 | 2024-07-26 3:46PM EDT | 57.00 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 37 | 195 | 74.61% |
| CELH240802C00058000 | 2024-07-26 3:57PM EDT | 58.00 | 0.08 | 0.08 | 0.12 | +0.02 | +33.33% | 67 | 139 | 79.30% |
| CELH240802C00059000 | 2024-07-26 12:45PM EDT | 59.00 | 0.07 | 0.03 | 1.00 | 0.00 | - | 1 | 105 | 124.22% |
| CELH240802C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 140 | 746 | 78.91% |
| CELH240802C00061000 | 2024-07-25 2:16PM EDT | 61.00 | 0.01 | 0.02 | 0.12 | -0.05 | -83.33% | 2 | 75 | 89.84% |
| CELH240802C00062000 | 2024-07-24 2:41PM EDT | 62.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 3 | 113 | 107.81% |
| CELH240802C00063000 | 2024-07-26 2:05PM EDT | 63.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 23 | 249 | 91.41% |
| CELH240802C00064000 | 2024-07-24 12:19PM EDT | 64.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 2 | 324 | 121.09% |
| CELH240802C00065000 | 2024-07-25 1:59PM EDT | 65.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 281 | 98.44% |
| CELH240802C00066000 | 2024-07-23 10:14AM EDT | 66.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 67 | 142.58% |
| CELH240802C00067000 | 2024-07-23 9:36AM EDT | 67.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 14 | 34 | 155.47% |
| CELH240802C00068000 | 2024-07-26 11:20AM EDT | 68.00 | 0.03 | 0.01 | 1.00 | -0.13 | -81.25% | 3 | 40 | 178.32% |
| CELH240802C00069000 | 2024-07-25 9:58AM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 150 | 98.44% |
| CELH240802C00070000 | 2024-07-26 3:43PM EDT | 70.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 7 | 302 | 103.13% |
| CELH240802C00071000 | 2024-07-22 9:59AM EDT | 71.00 | 0.24 | 0.00 | 0.63 | 0.00 | - | 4 | 41 | 174.80% |
| CELH240802C00072000 | 2024-07-24 1:35PM EDT | 72.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 20 | 49 | 167.19% |
| CELH240802C00073000 | 2024-07-26 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 3 | 19 | 159.38% |
| CELH240802C00074000 | 2024-07-19 12:56PM EDT | 74.00 | 0.07 | 0.00 | 0.82 | 0.00 | - | 5 | 27 | 199.22% |
| CELH240802C00075000 | 2024-07-25 2:42PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 257 | 118.75% |
| CELH240802C00080000 | 2024-07-25 2:28PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 113 | 134.38% |
| CELH240802C00085000 | 2024-07-25 3:18PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 69 | 137.50% |
| CELH240802C00090000 | 2024-07-25 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 195 | 159.38% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802P00030000 | 2024-07-25 11:45AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 14 | 145.31% |
| CELH240802P00035000 | 2024-07-26 10:12AM EDT | 35.00 | 0.07 | 0.00 | 0.33 | +0.02 | +40.00% | 1 | 15 | 139.06% |
| CELH240802P00037000 | 2024-07-25 9:36AM EDT | 37.00 | 0.22 | 0.00 | 0.50 | -0.13 | -37.14% | - | - | 130.08% |
| CELH240802P00039000 | 2024-07-26 12:46PM EDT | 39.00 | 0.07 | 0.01 | 0.22 | -0.08 | -53.33% | 32 | 353 | 91.41% |
| CELH240802P00040000 | 2024-07-26 3:40PM EDT | 40.00 | 0.10 | 0.06 | 0.14 | -0.05 | -33.33% | 12 | 324 | 80.08% |
| CELH240802P00041000 | 2024-07-26 12:34PM EDT | 41.00 | 0.10 | 0.09 | 0.15 | -0.11 | -52.38% | 70 | 373 | 73.83% |
| CELH240802P00042000 | 2024-07-26 2:55PM EDT | 42.00 | 0.22 | 0.14 | 0.18 | -0.09 | -29.03% | 73 | 165 | 69.34% |
| CELH240802P00043000 | 2024-07-26 3:33PM EDT | 43.00 | 0.26 | 0.05 | 0.30 | -0.30 | -53.57% | 46 | 132 | 61.33% |
| CELH240802P00044000 | 2024-07-26 3:43PM EDT | 44.00 | 0.38 | 0.31 | 0.43 | -0.19 | -33.33% | 302 | 484 | 65.43% |
| CELH240802P00045000 | 2024-07-26 3:54PM EDT | 45.00 | 0.57 | 0.52 | 0.73 | -0.51 | -47.22% | 704 | 1,850 | 67.48% |
| CELH240802P00046000 | 2024-07-26 3:54PM EDT | 46.00 | 0.89 | 0.45 | 1.00 | -0.50 | -35.97% | 89 | 506 | 58.79% |
| CELH240802P00047000 | 2024-07-26 3:57PM EDT | 47.00 | 1.28 | 0.13 | 2.05 | -0.63 | -32.98% | 129 | 1,033 | 58.98% |
| CELH240802P00048000 | 2024-07-26 3:54PM EDT | 48.00 | 1.75 | 0.51 | 1.83 | -0.64 | -26.78% | 67 | 902 | 69.43% |
| CELH240802P00049000 | 2024-07-26 3:57PM EDT | 49.00 | 2.21 | 2.25 | 3.00 | -1.04 | -32.00% | 151 | 996 | 78.32% |
| CELH240802P00050000 | 2024-07-26 3:52PM EDT | 50.00 | 2.82 | 2.52 | 3.45 | -0.83 | -22.74% | 222 | 1,968 | 67.48% |
| CELH240802P00051000 | 2024-07-26 3:11PM EDT | 51.00 | 3.90 | 2.80 | 4.30 | -0.80 | -17.02% | 55 | 108 | 60.35% |
| CELH240802P00052000 | 2024-07-26 3:44PM EDT | 52.00 | 4.25 | 3.85 | 4.60 | -0.75 | -15.00% | 33 | 193 | 52.05% |
| CELH240802P00053000 | 2024-07-26 3:41PM EDT | 53.00 | 5.20 | 3.25 | 5.65 | -1.35 | -20.61% | 13 | 73 | 85.16% |
| CELH240802P00054000 | 2024-07-26 11:45AM EDT | 54.00 | 6.25 | 5.75 | 6.40 | -0.60 | -8.76% | 409 | 46 | 53.91% |
| CELH240802P00055000 | 2024-07-26 3:01PM EDT | 55.00 | 7.75 | 6.00 | 8.10 | -0.20 | -2.52% | 18 | 117 | 57.03% |
| CELH240802P00056000 | 2024-07-26 3:30PM EDT | 56.00 | 8.35 | 6.85 | 9.75 | -0.94 | -10.12% | 60 | 115 | 88.67% |
| CELH240802P00057000 | 2024-07-26 3:02PM EDT | 57.00 | 9.69 | 7.80 | 10.75 | -0.72 | -6.92% | 17 | 117 | 93.75% |
| CELH240802P00058000 | 2024-07-25 12:00PM EDT | 58.00 | 10.46 | 8.30 | 12.00 | -0.54 | -4.91% | 5 | 230 | 88.28% |
| CELH240802P00059000 | 2024-07-24 11:44AM EDT | 59.00 | 11.51 | 9.05 | 12.90 | -0.92 | -7.40% | 16 | 30 | 198.88% |
| CELH240802P00060000 | 2024-07-24 11:51AM EDT | 60.00 | 13.88 | 9.95 | 13.90 | 0.00 | - | 43 | 4 | 207.23% |
| CELH240802P00061000 | 2024-07-24 11:51AM EDT | 61.00 | 14.33 | 10.95 | 14.85 | 0.00 | - | 40 | 1 | 212.99% |
| CELH240802P00062000 | 2024-07-24 11:43AM EDT | 62.00 | 15.18 | 11.95 | 15.90 | 0.00 | - | 20 | 0 | 223.24% |
| CELH240802P00063000 | 2024-07-25 11:40AM EDT | 63.00 | 16.15 | 12.95 | 16.90 | 0.00 | - | 4 | 2 | 230.76% |
| CELH240802P00064000 | 2024-07-26 2:58PM EDT | 64.00 | 16.60 | 13.95 | 17.90 | -0.63 | -3.66% | 2 | 5 | 238.18% |
| CELH240802P00065000 | 2024-07-26 3:03PM EDT | 65.00 | 17.60 | 14.95 | 18.90 | -0.74 | -4.03% | 15 | 0 | 245.31% |
| CELH240802P00066000 | 2024-07-25 2:48PM EDT | 66.00 | 18.95 | 15.95 | 19.90 | 0.00 | - | 9 | 3 | 252.25% |
| CELH240802P00067000 | 2024-07-23 10:53AM EDT | 67.00 | 18.98 | 16.95 | 20.90 | 0.00 | - | 5 | 0 | 259.08% |
| CELH240802P00068000 | 2024-07-23 10:53AM EDT | 68.00 | 20.40 | 18.00 | 21.85 | 0.00 | - | 5 | 0 | 263.09% |
| CELH240802P00069000 | 2024-07-15 1:25PM EDT | 69.00 | 17.23 | 18.95 | 22.85 | 0.00 | - | 1 | 0 | 269.53% |
| CELH240802P00070000 | 2024-07-15 3:56PM EDT | 70.00 | 17.25 | 19.90 | 23.85 | 0.00 | - | 13 | 0 | 275.78% |
| CELH240802P00071000 | 2024-07-09 2:06PM EDT | 71.00 | 15.35 | 20.95 | 24.85 | 0.00 | - | - | 0 | 281.93% |
| CELH240802P00072000 | 2024-07-26 12:58PM EDT | 72.00 | 25.00 | 21.95 | 25.90 | +3.60 | +16.82% | 3 | 1 | 290.53% |
| CELH240802P00073000 | 2024-06-25 11:24AM EDT | 73.00 | 17.83 | 25.00 | 28.85 | 0.00 | - | 1 | 0 | 297.66% |
| CELH240802P00074000 | 2024-06-14 10:56AM EDT | 74.00 | 13.70 | 14.85 | 16.45 | 0.00 | - | - | 10 | 0.00% |
| CELH240802P00075000 | 2024-07-25 9:50AM EDT | 75.00 | 29.60 | 24.90 | 29.15 | 0.00 | - | 1 | 3 | 141.41% |
| CELH240802P00080000 | 2024-07-11 10:17AM EDT | 80.00 | 22.50 | 29.90 | 34.15 | 0.00 | - | 1 | 1 | 157.81% |
| CELH240802P00085000 | 2024-06-18 12:12PM EDT | 85.00 | 24.05 | 32.05 | 35.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.