U.S. markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.96-2.09 (-3.37%)
Al cierre: 04:00PM EDT
59.95 -0.01 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240628C000500002024-06-14 2:07PM EDT50.0011.509.6511.60-2.17-15.87%31393.16%
CELH240628C000550002024-06-14 10:45AM EDT55.007.104.857.85+0.40+5.97%61779.30%
CELH240628C000600002024-06-14 3:44PM EDT60.002.752.623.45-1.40-33.73%9674470.46%
CELH240628C000620002024-06-14 3:43PM EDT62.002.001.602.52-1.02-33.77%21729967.36%
CELH240628C000630002024-06-14 3:45PM EDT63.001.591.502.18-1.06-40.00%8321970.41%
CELH240628C000640002024-06-14 3:44PM EDT64.001.401.251.65-0.47-25.13%399068.21%
CELH240628C000650002024-06-14 3:59PM EDT65.001.140.621.64-0.66-36.67%32249366.46%
CELH240628C000660002024-06-14 3:53PM EDT66.000.880.801.01-0.65-42.48%4142266.11%
CELH240628C000670002024-06-14 3:53PM EDT67.000.750.301.15-0.58-43.61%3830466.06%
CELH240628C000680002024-06-14 3:22PM EDT68.000.610.390.82-0.45-42.45%9421867.09%
CELH240628C000690002024-06-14 3:52PM EDT69.000.510.290.68-0.46-47.42%631267.29%
CELH240628C000700002024-06-14 3:59PM EDT70.000.580.370.56-0.22-27.50%30376671.00%
CELH240628C000710002024-06-14 3:43PM EDT71.000.360.110.79-0.28-43.75%217474.80%
CELH240628C000720002024-06-13 3:29PM EDT72.000.290.050.33-0.25-46.30%114564.26%
CELH240628C000730002024-06-14 3:26PM EDT73.000.250.190.28-0.18-41.86%2926171.09%
CELH240628C000740002024-06-14 3:41PM EDT74.000.210.030.25-0.17-44.74%122267.38%
CELH240628C000750002024-06-14 3:58PM EDT75.000.150.030.21-0.20-57.14%2611,19568.75%
CELH240628C000760002024-06-14 2:16PM EDT76.000.190.140.21-0.09-32.14%111077.15%
CELH240628C000770002024-06-14 11:53AM EDT77.000.010.080.20-0.23-95.83%69877.15%
CELH240628C000780002024-06-13 3:57PM EDT78.000.220.060.230.00-633880.86%
CELH240628C000790002024-06-14 11:42AM EDT79.000.200.060.200.00-13882.42%
CELH240628C000800002024-06-14 3:22PM EDT80.000.100.080.30-0.04-28.57%3454691.41%
CELH240628C000810002024-06-13 3:51PM EDT81.000.750.000.500.00-83799.61%
CELH240628C000820002024-06-13 10:10AM EDT82.000.060.040.750.00-14111113.09%
CELH240628C000830002024-06-13 9:36AM EDT83.000.340.000.500.00-177105.86%
CELH240628C000840002024-06-13 12:49PM EDT84.000.360.000.880.00-18243122.46%
CELH240628C000850002024-06-14 3:21PM EDT85.000.060.000.26-0.01-14.29%224099.61%
CELH240628C000860002024-06-13 11:39AM EDT86.000.090.000.300.00-1193104.69%
CELH240628C000870002024-06-12 3:00PM EDT87.000.090.001.310.00-1442144.34%
CELH240628C000880002024-06-10 3:38PM EDT88.000.140.000.100.00-36132493.36%
CELH240628C000890002024-06-10 9:46AM EDT89.000.260.000.600.00-110127.34%
CELH240628C000900002024-06-14 9:54AM EDT90.000.050.000.09-0.01-16.67%226396.88%
CELH240628C000910002024-06-07 9:31AM EDT91.000.560.000.360.00-191121.29%
CELH240628C000920002024-06-13 2:49PM EDT92.000.050.000.260.00-326117.58%
CELH240628C000930002024-06-10 3:44PM EDT93.000.100.001.300.00-616162.21%
CELH240628C000940002024-06-06 2:53PM EDT94.000.300.001.200.00-415162.11%
CELH240628C000950002024-06-14 11:49AM EDT95.000.060.010.39-0.05-45.45%298133.40%
CELH240628C000960002024-06-06 11:30AM EDT96.000.360.000.200.00-844121.88%
CELH240628C000970002024-05-28 11:29AM EDT97.001.640.001.290.00-41173.05%
CELH240628C000980002024-06-13 9:44AM EDT98.000.050.001.200.00-515173.05%
CELH240628C000990002024-06-12 2:28PM EDT99.000.050.001.000.00-20115169.04%
CELH240628C001000002024-06-13 2:47PM EDT100.000.050.000.150.00-2586125.78%
CELH240628C001010002024-06-10 3:44PM EDT101.000.050.000.440.00-2640149.80%
CELH240628C001020002024-06-12 11:55AM EDT102.000.010.001.280.00-1416185.84%
CELH240628C001030002024-06-12 10:31AM EDT103.000.010.001.280.00-19188.28%
CELH240628C001040002024-05-29 1:27PM EDT104.000.300.001.280.00-13190.82%
CELH240628C001050002024-06-13 10:03AM EDT105.000.150.000.950.00-266181.84%
CELH240628C001100002024-06-13 9:36AM EDT110.000.030.000.600.00-445177.73%
CELH240628C001150002024-06-04 11:40AM EDT115.000.050.001.270.00-211215.53%
CELH240628C001200002024-05-23 9:56AM EDT120.000.170.002.050.00--0249.71%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240628P000500002024-06-14 3:59PM EDT50.000.220.160.25-0.01-4.35%1015767.58%
CELH240628P000550002024-06-14 3:38PM EDT55.000.810.301.00+0.25+44.64%1043,55656.35%
CELH240628P000600002024-06-14 3:59PM EDT60.002.722.563.30+0.76+38.78%35150767.09%
CELH240628P000620002024-06-14 3:56PM EDT62.003.803.204.75+0.90+31.03%8231264.40%
CELH240628P000630002024-06-14 3:23PM EDT63.004.554.455.05+1.15+33.82%4914067.24%
CELH240628P000640002024-06-14 3:27PM EDT64.005.124.455.75+0.77+17.70%1416157.91%
CELH240628P000650002024-06-14 3:33PM EDT65.006.105.907.35+1.57+34.66%536778.66%
CELH240628P000660002024-06-14 3:57PM EDT66.006.875.757.30+0.97+16.44%414952.30%
CELH240628P000670002024-06-14 3:42PM EDT67.008.017.459.30+0.61+8.24%17784.67%
CELH240628P000680002024-06-14 2:43PM EDT68.008.258.109.90+1.40+20.44%973079.20%
CELH240628P000690002024-06-13 2:09PM EDT69.007.508.3010.750.00-29467.29%
CELH240628P000700002024-06-14 12:57PM EDT70.0010.3510.2011.65+2.02+24.25%524687.16%
CELH240628P000710002024-06-13 3:26PM EDT71.009.3910.3512.250.00-315764.94%
CELH240628P000720002024-06-14 3:29PM EDT72.0012.1511.1513.45+0.43+3.67%314368.95%
CELH240628P000730002024-06-13 10:06AM EDT73.0013.5012.8514.75+0.79+6.22%116496.73%
CELH240628P000740002024-06-14 3:28PM EDT74.0014.2013.6515.15+1.20+9.23%2112382.52%
CELH240628P000750002024-06-13 3:26PM EDT75.0015.1814.5516.65+2.03+15.44%2119396.68%
CELH240628P000760002024-06-14 3:07PM EDT76.0015.3013.9518.25+0.80+5.52%214364.06%
CELH240628P000770002024-06-14 10:48AM EDT77.0015.6114.9519.25-1.13-6.75%204567.19%
CELH240628P000780002024-06-14 10:47AM EDT78.0016.3216.0520.25+0.07+0.43%308676.95%
CELH240628P000790002024-06-14 10:47AM EDT79.0017.2918.5520.20+10.74+163.97%203399.22%
CELH240628P000800002024-06-14 1:45PM EDT80.0019.0017.9022.25-0.42-2.16%9414170.31%
CELH240628P000810002024-06-10 10:42AM EDT81.0014.1520.3522.900.00-510120.51%
CELH240628P000820002024-06-11 11:20AM EDT82.0018.3020.2024.250.00-102097.07%
CELH240628P000830002024-06-06 10:17AM EDT83.0011.7020.9025.200.00-2767.19%
CELH240628P000840002024-06-13 11:41AM EDT84.0023.2021.9026.200.00-2869.53%
CELH240628P000850002024-06-12 3:57PM EDT85.0023.5422.9027.200.00-5371.88%
CELH240628P000860002024-06-12 1:28PM EDT86.0022.9623.9528.150.00-2173.44%
CELH240628P000870002024-06-11 2:15PM EDT87.0022.0124.9029.200.00-10076.56%
CELH240628P000880002024-06-06 10:17AM EDT88.0015.3325.9030.200.00-1078.13%
CELH240628P000890002024-05-23 12:00PM EDT89.003.2026.9031.200.00--079.69%
CELH240628P000900002024-06-12 12:24PM EDT90.0027.7127.9032.200.00-1281.25%
CELH240628P000910002024-06-13 3:49PM EDT91.0028.0028.9033.200.00-9084.38%
CELH240628P000920002024-06-13 9:46AM EDT92.0032.3029.9034.200.00-5085.94%
CELH240628P000930002024-06-10 10:21AM EDT93.0024.5430.9035.200.00-3087.50%
CELH240628P000940002024-06-04 10:19AM EDT94.0022.1031.9036.200.00-10089.06%
CELH240628P000950002024-06-05 9:40AM EDT95.0022.6432.9037.200.00-1090.63%
CELH240628P000970002024-05-28 10:29AM EDT97.0016.1534.9039.200.00-5095.31%
CELH240628P000980002024-05-21 10:43AM EDT98.008.1535.9040.200.00--096.88%
CELH240628P001000002024-06-12 10:31AM EDT100.0034.2537.9042.200.00-10100.00%
CELH240628P001050002024-05-22 11:08AM EDT105.0012.4042.9047.200.00--0109.38%
CELH240628P001150002024-05-24 11:42AM EDT115.0020.6552.9057.200.00-10125.00%