Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:10AM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240913C00027000 | 2024-09-06 3:04PM EDT | 27.00 | 6.00 | 4.65 | 8.20 | 0.00 | - | 1 | 1 | 155.08% |
| CELH240913C00028000 | 2024-09-05 3:56PM EDT | 28.00 | 4.22 | 3.60 | 7.60 | 0.00 | - | - | 1 | 159.77% |
| CELH240913C00029000 | 2024-09-09 2:30PM EDT | 29.00 | 4.90 | 3.50 | 6.60 | 0.00 | - | 4 | 7 | 184.96% |
| CELH240913C00029500 | 2024-09-09 9:43AM EDT | 29.50 | 3.55 | 3.75 | 4.65 | 0.00 | - | 1 | 6 | 136.13% |
| CELH240913C00030000 | 2024-09-09 1:13PM EDT | 30.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 2 | 18 | 133.98% |
| CELH240913C00030500 | 2024-09-06 3:58PM EDT | 30.50 | 2.08 | 3.20 | 4.35 | 0.00 | - | 5 | 7 | 163.48% |
| CELH240913C00031000 | 2024-09-09 10:14AM EDT | 31.00 | 2.57 | 2.45 | 2.96 | 0.00 | - | 8 | 35 | 99.61% |
| CELH240913C00031500 | 2024-09-09 3:12PM EDT | 31.50 | 2.34 | 2.15 | 2.59 | 0.00 | - | 14 | 158 | 100.78% |
| CELH240913C00032000 | 2024-09-09 3:56PM EDT | 32.00 | 1.85 | 1.68 | 2.19 | 0.00 | - | 79 | 534 | 91.99% |
| CELH240913C00032500 | 2024-09-09 3:56PM EDT | 32.50 | 1.47 | 1.46 | 1.88 | 0.00 | - | 259 | 165 | 94.53% |
| CELH240913C00033000 | 2024-09-09 3:56PM EDT | 33.00 | 1.15 | 1.12 | 1.53 | 0.00 | - | 416 | 839 | 88.87% |
| CELH240913C00033500 | 2024-09-09 3:57PM EDT | 33.50 | 0.91 | 0.94 | 1.11 | 0.00 | - | 232 | 267 | 84.28% |
| CELH240913C00034000 | 2024-09-10 9:39AM EDT | 34.00 | 0.84 | 0.68 | 0.90 | +0.05 | +6.33% | 17 | 1,577 | 82.03% |
| CELH240913C00034500 | 2024-09-09 3:58PM EDT | 34.50 | 0.52 | 0.41 | 0.58 | -0.03 | -5.45% | 2 | 285 | 72.07% |
| CELH240913C00035000 | 2024-09-10 9:39AM EDT | 35.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 353 | 4,531 | 77.34% |
| CELH240913C00035500 | 2024-09-10 9:30AM EDT | 35.50 | 0.31 | 0.26 | 0.32 | +0.06 | +24.00% | 3 | 396 | 74.80% |
| CELH240913C00036000 | 2024-09-10 9:40AM EDT | 36.00 | 0.23 | 0.22 | 0.32 | +0.01 | +4.00% | 7 | 1,045 | 81.64% |
| CELH240913C00036500 | 2024-09-09 3:53PM EDT | 36.50 | 0.15 | 0.12 | 0.24 | 0.00 | - | 295 | 499 | 79.10% |
| CELH240913C00037000 | 2024-09-09 3:54PM EDT | 37.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 569 | 733 | 76.95% |
| CELH240913C00037500 | 2024-09-09 3:53PM EDT | 37.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 249 | 246 | 78.13% |
| CELH240913C00038000 | 2024-09-09 3:57PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,125 | 2,384 | 76.95% |
| CELH240913C00038500 | 2024-09-09 1:13PM EDT | 38.50 | 0.07 | 0.01 | 0.54 | 0.00 | - | 18 | 86 | 121.88% |
| CELH240913C00039000 | 2024-09-10 9:40AM EDT | 39.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 15 | 1,589 | 77.34% |
| CELH240913C00039500 | 2024-09-09 1:04PM EDT | 39.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 258 | 1,417 | 82.03% |
| CELH240913C00040000 | 2024-09-09 3:40PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 153 | 2,581 | 89.84% |
| CELH240913C00040500 | 2024-09-09 12:33PM EDT | 40.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 32 | 378 | 99.22% |
| CELH240913C00041000 | 2024-09-09 12:42PM EDT | 41.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 53 | 272 | 154.30% |
| CELH240913C00041500 | 2024-09-09 2:55PM EDT | 41.50 | 0.03 | 0.01 | 0.69 | 0.00 | - | 5 | 93 | 172.85% |
| CELH240913C00042000 | 2024-09-09 2:06PM EDT | 42.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 41 | 216 | 136.33% |
| CELH240913C00042500 | 2024-09-06 2:36PM EDT | 42.50 | 0.05 | 0.01 | 0.71 | 0.00 | - | 1 | 19 | 186.91% |
| CELH240913C00043000 | 2024-09-09 3:11PM EDT | 43.00 | 0.02 | 0.01 | 0.72 | 0.00 | - | 13 | 450 | 193.75% |
| CELH240913C00043500 | 2024-09-09 3:18PM EDT | 43.50 | 0.04 | 0.01 | 0.71 | 0.00 | - | 5 | 13 | 199.02% |
| CELH240913C00044000 | 2024-09-09 11:25AM EDT | 44.00 | 0.06 | 0.01 | 0.71 | 0.00 | - | 3 | 74 | 204.69% |
| CELH240913C00044500 | 2024-09-09 1:16PM EDT | 44.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 3 | 59 | 165.63% |
| CELH240913C00045000 | 2024-09-09 2:17PM EDT | 45.00 | 0.03 | 0.01 | 0.97 | 0.00 | - | 28 | 310 | 234.77% |
| CELH240913C00045500 | 2024-09-09 9:33AM EDT | 45.50 | 0.02 | 0.00 | 0.72 | 0.00 | - | 4 | 5 | 221.88% |
| CELH240913C00046000 | 2024-09-09 11:25AM EDT | 46.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 414 | 443 | 230.27% |
| CELH240913C00046500 | 2024-08-29 2:03PM EDT | 46.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 234.77% |
| CELH240913C00047000 | 2024-09-09 2:03PM EDT | 47.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 117 | 582 | 237.70% |
| CELH240913C00048000 | 2024-09-06 1:20PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 25 | 154.69% |
| CELH240913C00049000 | 2024-09-09 1:15PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 260.16% |
| CELH240913C00050000 | 2024-09-09 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 215 | 269.92% |
| CELH240913C00051000 | 2024-09-06 12:00PM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 279.30% |
| CELH240913C00052000 | 2024-09-09 11:40AM EDT | 52.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 9 | 48 | 292.58% |
| CELH240913C00053000 | 2024-09-09 9:44AM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 297.27% |
| CELH240913C00054000 | 2024-09-03 1:16PM EDT | 54.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 2 | 29 | 303.13% |
| CELH240913C00055000 | 2024-09-03 2:32PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CELH240913C00056000 | 2024-08-23 11:25AM EDT | 56.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 276.95% |
| CELH240913C00057000 | 2024-09-06 10:42AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 330.08% |
| CELH240913C00058000 | 2024-09-06 2:59PM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 337.89% |
| CELH240913C00060000 | 2024-09-05 10:36AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 18 | 218.75% |
| CELH240913C00065000 | 2024-09-06 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 256.25% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240913P00023000 | 2024-09-09 9:33AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 274.22% |
| CELH240913P00024000 | 2024-09-06 12:11PM EDT | 24.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 8 | 8 | 243.36% |
| CELH240913P00025000 | 2024-09-09 10:29AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 26 | 132.81% |
| CELH240913P00026000 | 2024-09-09 9:41AM EDT | 26.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 10 | 118.75% |
| CELH240913P00027000 | 2024-09-06 3:17PM EDT | 27.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 24 | 56 | 131.25% |
| CELH240913P00027500 | 2024-09-09 9:50AM EDT | 27.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 2 | 111.72% |
| CELH240913P00028000 | 2024-09-09 3:57PM EDT | 28.00 | 0.06 | 0.02 | 0.54 | 0.00 | - | 29 | 325 | 141.41% |
| CELH240913P00028500 | 2024-09-09 3:02PM EDT | 28.50 | 0.05 | 0.02 | 0.50 | 0.00 | - | 9 | 39 | 127.73% |
| CELH240913P00029000 | 2024-09-09 3:38PM EDT | 29.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 13 | 99 | 77.34% |
| CELH240913P00029500 | 2024-09-09 3:14PM EDT | 29.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 125 | 365 | 75.78% |
| CELH240913P00030000 | 2024-09-09 3:30PM EDT | 30.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 193 | 851 | 82.81% |
| CELH240913P00030500 | 2024-09-09 3:58PM EDT | 30.50 | 0.15 | 0.05 | 0.12 | 0.00 | - | 63 | 93 | 60.55% |
| CELH240913P00031000 | 2024-09-09 3:50PM EDT | 31.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 261 | 414 | 61.72% |
| CELH240913P00031500 | 2024-09-09 2:45PM EDT | 31.50 | 0.24 | 0.19 | 0.24 | 0.00 | - | 87 | 206 | 58.40% |
| CELH240913P00032000 | 2024-09-10 9:32AM EDT | 32.00 | 0.34 | 0.28 | 0.39 | +0.01 | +3.03% | 1 | 423 | 58.20% |
| CELH240913P00032500 | 2024-09-10 9:38AM EDT | 32.50 | 0.47 | 0.34 | 0.49 | -0.16 | -25.40% | 4 | 250 | 51.56% |
| CELH240913P00033000 | 2024-09-10 9:32AM EDT | 33.00 | 0.54 | 0.58 | 0.70 | -0.26 | -32.50% | 1 | 828 | 52.93% |
| CELH240913P00033500 | 2024-09-09 3:36PM EDT | 33.50 | 0.92 | 0.59 | 1.03 | 0.00 | - | 157 | 1,044 | 62.21% |
| CELH240913P00034000 | 2024-09-10 9:30AM EDT | 34.00 | 1.12 | 0.89 | 1.18 | -0.18 | -13.85% | 1 | 464 | 50.00% |
| CELH240913P00034500 | 2024-09-09 2:42PM EDT | 34.50 | 1.44 | 1.32 | 1.51 | 0.00 | - | 41 | 68 | 46.48% |
| CELH240913P00035000 | 2024-09-09 3:30PM EDT | 35.00 | 1.78 | 1.54 | 1.90 | 0.00 | - | 80 | 271 | 42.97% |
| CELH240913P00035500 | 2024-09-09 2:41PM EDT | 35.50 | 2.15 | 1.95 | 2.22 | 0.00 | - | 144 | 176 | 0.00% |
| CELH240913P00036000 | 2024-09-10 9:32AM EDT | 36.00 | 2.47 | 2.16 | 2.70 | -0.13 | -5.00% | 3 | 295 | 0.00% |
| CELH240913P00036500 | 2024-09-09 12:56PM EDT | 36.50 | 2.76 | 2.57 | 3.45 | 0.00 | - | 3 | 131 | 73.44% |
| CELH240913P00037000 | 2024-09-09 2:12PM EDT | 37.00 | 3.04 | 3.20 | 3.65 | 0.00 | - | 16 | 201 | 0.00% |
| CELH240913P00037500 | 2024-09-05 9:47AM EDT | 37.50 | 5.54 | 3.80 | 4.10 | 0.00 | - | 6 | 93 | 0.00% |
| CELH240913P00038000 | 2024-09-09 1:35PM EDT | 38.00 | 4.10 | 4.25 | 4.55 | 0.00 | - | 6 | 135 | 0.00% |
| CELH240913P00038500 | 2024-09-06 3:16PM EDT | 38.50 | 6.09 | 4.50 | 5.25 | 0.00 | - | 11 | 17 | 0.00% |
| CELH240913P00039000 | 2024-09-09 3:06PM EDT | 39.00 | 5.33 | 5.20 | 5.85 | 0.00 | - | 16 | 89 | 83.59% |
| CELH240913P00039500 | 2024-09-06 12:22PM EDT | 39.50 | 7.84 | 3.95 | 7.95 | 0.00 | - | 1 | 5 | 267.38% |
| CELH240913P00040000 | 2024-09-09 3:34PM EDT | 40.00 | 6.50 | 5.50 | 7.90 | 0.00 | - | 34 | 785 | 229.30% |
| CELH240913P00040500 | 2024-08-28 1:01PM EDT | 40.50 | 3.22 | 5.80 | 8.20 | 0.00 | - | 5 | 17 | 218.95% |
| CELH240913P00041000 | 2024-09-09 10:10AM EDT | 41.00 | 7.80 | 7.05 | 7.60 | 0.00 | - | 3 | 57 | 0.00% |
| CELH240913P00041500 | 2024-09-06 3:31PM EDT | 41.50 | 8.81 | 6.00 | 9.90 | 0.00 | - | 1 | 2 | 297.27% |
| CELH240913P00042000 | 2024-09-06 10:00AM EDT | 42.00 | 9.95 | 8.10 | 8.65 | 0.00 | - | 1 | 30 | 0.00% |
| CELH240913P00042500 | 2024-08-27 11:09AM EDT | 42.50 | 3.35 | 7.15 | 10.80 | 0.00 | - | - | 2 | 304.49% |
| CELH240913P00043000 | 2024-09-09 9:32AM EDT | 43.00 | 10.90 | 8.40 | 9.50 | 0.00 | - | 2 | 47 | 0.00% |
| CELH240913P00044000 | 2024-09-06 10:31AM EDT | 44.00 | 12.24 | 10.20 | 10.70 | 0.00 | - | 8 | 135 | 0.00% |
| CELH240913P00045000 | 2024-09-06 10:26AM EDT | 45.00 | 13.06 | 9.45 | 12.60 | 0.00 | - | 2 | 12 | 271.29% |
| CELH240913P00046000 | 2024-09-09 1:27PM EDT | 46.00 | 12.04 | 10.65 | 13.70 | 0.00 | - | 1 | 10 | 294.53% |
| CELH240913P00047000 | 2024-09-10 9:31AM EDT | 47.00 | 13.06 | 11.90 | 15.45 | -1.97 | -13.11% | 5 | 18 | 380.66% |
| CELH240913P00048000 | 2024-09-10 9:31AM EDT | 48.00 | 13.94 | 13.90 | 15.70 | -1.86 | -11.77% | 5 | 18 | 318.16% |
| CELH240913P00049000 | 2024-09-04 10:33AM EDT | 49.00 | 12.04 | 14.10 | 17.40 | 0.00 | - | 4 | 2 | 400.78% |
| CELH240913P00050000 | 2024-09-04 9:34AM EDT | 50.00 | 13.36 | 14.85 | 17.70 | 0.00 | - | 3 | 3 | 340.23% |
| CELH240913P00051000 | 2024-08-29 1:31PM EDT | 51.00 | 12.57 | 15.45 | 19.40 | 0.00 | - | 10 | 1 | 423.83% |
| CELH240913P00052000 | 2024-09-09 3:23PM EDT | 52.00 | 18.38 | 16.45 | 20.40 | 0.00 | - | 2 | 4 | 434.77% |
| CELH240913P00053000 | 2024-08-27 9:56AM EDT | 53.00 | 13.10 | 17.90 | 20.70 | 0.00 | - | 4 | 0 | 370.70% |
| CELH240913P00054000 | 2024-08-16 3:54PM EDT | 54.00 | 13.83 | 18.45 | 22.40 | 0.00 | - | 5 | 0 | 455.66% |
| CELH240913P00055000 | 2024-08-29 3:00PM EDT | 55.00 | 16.85 | 19.45 | 22.70 | 0.00 | - | 270 | 0 | 389.45% |
| CELH240913P00056000 | 2024-08-23 10:59AM EDT | 56.00 | 15.85 | 20.60 | 23.60 | 0.00 | - | 3 | 0 | 385.94% |
| CELH240913P00057000 | 2024-08-05 10:25AM EDT | 57.00 | 16.80 | 22.65 | 26.75 | 0.00 | - | - | 0 | 407.42% |
| CELH240913P00058000 | 2024-08-23 9:58AM EDT | 58.00 | 18.00 | 22.45 | 26.45 | 0.00 | - | 1 | 0 | 499.41% |
| CELH240913P00060000 | 2024-08-09 9:57AM EDT | 60.00 | 21.77 | 26.00 | 30.10 | 0.00 | - | - | 0 | 474.61% |
© 2024 Yahoo. Todos los derechos reservados.