U.S. markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
61.90-1.38 (-2.18%)
Al cierre: 04:00PM EDT
61.87 -0.03 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240705C000400002024-06-18 10:06AM EDT40.0021.5520.6523.950.00-11141.99%
CELH240705C000500002024-06-18 1:26PM EDT50.0012.6011.1513.300.00-3676.07%
CELH240705C000550002024-06-18 2:12PM EDT55.008.256.458.000.00-437074.76%
CELH240705C000560002024-06-18 12:58PM EDT56.006.805.707.950.00-81262.89%
CELH240705C000590002024-06-20 12:40PM EDT59.004.203.805.15-1.10-20.75%112457.08%
CELH240705C000600002024-06-20 12:31PM EDT60.003.803.354.10-1.00-20.83%1528254.15%
CELH240705C000610002024-06-20 2:36PM EDT61.003.152.865.00-0.95-23.17%277969.70%
CELH240705C000620002024-06-20 3:26PM EDT62.002.902.612.95-0.87-23.08%435856.49%
CELH240705C000630002024-06-20 3:40PM EDT63.002.142.182.64-1.16-35.15%12548758.01%
CELH240705C000640002024-06-20 1:45PM EDT64.001.771.962.23-1.04-37.01%569759.57%
CELH240705C000650002024-06-20 2:03PM EDT65.001.641.481.95-0.80-32.79%18534258.79%
CELH240705C000660002024-06-20 3:17PM EDT66.001.301.241.53-0.80-38.10%1320758.06%
CELH240705C000670002024-06-20 3:34PM EDT67.001.091.001.25-0.74-40.44%9747057.86%
CELH240705C000680002024-06-20 3:49PM EDT68.001.010.751.03-0.49-32.67%6748557.28%
CELH240705C000690002024-06-20 11:27AM EDT69.000.910.730.86-0.35-27.78%107259.62%
CELH240705C000700002024-06-20 3:43PM EDT70.000.650.501.12-0.40-38.10%62251164.75%
CELH240705C000710002024-06-20 12:03PM EDT71.000.600.470.62-0.32-34.78%135660.74%
CELH240705C000720002024-06-20 3:11PM EDT72.000.410.390.71-0.28-40.58%65865.04%
CELH240705C000730002024-06-20 9:51AM EDT73.000.410.350.42-0.23-35.94%12662.50%
CELH240705C000740002024-06-18 3:00PM EDT74.000.550.260.360.00-48762.60%
CELH240705C000750002024-06-20 2:22PM EDT75.000.270.220.30-0.18-40.00%1024363.38%
CELH240705C000760002024-06-20 3:24PM EDT76.000.190.210.27-0.18-48.65%169465.53%
CELH240705C000770002024-06-20 10:25AM EDT77.000.220.170.32-0.03-12.00%54168.95%
CELH240705C000780002024-06-20 1:52PM EDT78.000.160.130.37-0.03-15.79%29072.36%
CELH240705C000790002024-06-13 3:58PM EDT79.000.330.080.390.00-31074.41%
CELH240705C000800002024-06-20 3:58PM EDT80.000.100.100.23-0.12-54.55%5241772.17%
CELH240705C000810002024-06-14 11:50AM EDT81.000.200.060.720.00-61889.45%
CELH240705C000820002024-06-13 3:53PM EDT82.000.210.050.500.00-441985.74%
CELH240705C000830002024-06-17 9:30AM EDT83.000.710.050.210.00-3876.95%
CELH240705C000840002024-06-17 1:53PM EDT84.000.110.040.750.00-124798.63%
CELH240705C000850002024-06-20 3:48PM EDT85.000.090.030.31-0.09-50.00%2411685.94%
CELH240705C000860002024-06-12 3:32PM EDT86.000.320.030.750.00-5066103.91%
CELH240705C000870002024-06-17 9:53AM EDT87.000.110.020.350.00-137492.19%
CELH240705C000880002024-06-17 9:30AM EDT88.000.840.000.750.00-942108.40%
CELH240705C000890002024-06-17 9:30AM EDT89.000.820.000.750.00-99111.04%
CELH240705C000900002024-06-18 3:34PM EDT90.000.110.000.380.00-229699.80%
CELH240705C000910002024-05-28 10:20AM EDT91.003.000.000.500.00-12107.42%
CELH240705C000920002024-06-10 1:53PM EDT92.000.200.000.750.00-24118.65%
CELH240705C000930002024-06-05 12:00PM EDT93.000.510.000.750.00-11121.09%
CELH240705C000940002024-06-20 10:09AM EDT94.000.380.000.68+0.22+137.50%560121.09%
CELH240705C000950002024-06-20 10:29AM EDT95.000.050.000.24-0.05-50.00%165103.32%
CELH240705C000970002024-06-05 1:57PM EDT97.000.370.000.750.00-99130.57%
CELH240705C000980002024-06-05 2:13PM EDT98.000.330.000.320.00-12114.45%
CELH240705C000990002024-05-24 3:52PM EDT99.004.220.001.310.00-384151.56%
CELH240705C001000002024-06-20 1:41PM EDT100.000.080.000.300.00-7170117.19%
CELH240705C001020002024-06-03 10:41AM EDT102.000.350.000.750.00-36141.60%
CELH240705C001050002024-06-03 12:48PM EDT105.000.200.000.530.00-24138.87%
CELH240705C001200002024-06-11 1:21PM EDT120.000.050.001.300.00-11194.82%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240705P000450002024-06-20 3:33PM EDT45.000.050.020.08-0.03-37.50%2391274.61%
CELH240705P000490002024-06-20 3:49PM EDT49.000.100.050.60+0.01+11.11%19581.64%
CELH240705P000500002024-06-18 2:46PM EDT50.000.180.070.27+0.04+28.57%29465.63%
CELH240705P000510002024-06-20 1:27PM EDT51.000.220.150.44-0.34-60.71%143168.85%
CELH240705P000520002024-06-18 1:49PM EDT52.000.250.200.460.00-11265.33%
CELH240705P000530002024-06-20 9:32AM EDT53.000.270.180.33-0.05-15.62%1555.96%
CELH240705P000540002024-06-20 3:32PM EDT54.000.450.360.69+0.13+40.62%12462.50%
CELH240705P000550002024-06-20 3:44PM EDT55.000.550.480.78+0.08+17.02%1211960.25%
CELH240705P000570002024-06-20 3:15PM EDT57.001.070.880.98+0.26+32.10%103556.25%
CELH240705P000580002024-06-20 3:12PM EDT58.001.401.111.29+0.24+20.69%62556.06%
CELH240705P000590002024-06-20 12:09PM EDT59.001.571.411.66+0.32+25.60%53756.20%
CELH240705P000600002024-06-20 3:33PM EDT60.001.951.821.97+0.33+20.37%1728255.64%
CELH240705P000610002024-06-20 11:53AM EDT61.002.402.062.42-0.15-5.88%62153.66%
CELH240705P000620002024-06-20 3:50PM EDT62.002.832.642.94+0.33+13.20%621854.71%
CELH240705P000630002024-06-20 3:15PM EDT63.003.782.863.55-0.37-8.92%315451.86%
CELH240705P000640002024-06-20 11:08AM EDT64.003.953.455.10+0.33+9.12%105161.18%
CELH240705P000650002024-06-20 3:40PM EDT65.004.984.554.80+0.56+12.67%2413055.81%
CELH240705P000660002024-06-20 10:40AM EDT66.005.585.255.90-3.66-39.61%13260.06%
CELH240705P000670002024-06-17 9:32AM EDT67.008.606.007.300.00-34667.82%
CELH240705P000680002024-06-20 2:02PM EDT68.007.256.058.00-1.75-19.44%17158.20%
CELH240705P000690002024-06-20 10:09AM EDT69.007.827.009.10+0.66+9.22%11763.92%
CELH240705P000700002024-06-20 12:11PM EDT70.008.758.059.30+1.06+13.78%28557.52%
CELH240705P000710002024-06-18 2:36PM EDT71.008.908.9010.700.00-153765.92%
CELH240705P000720002024-06-18 1:59PM EDT72.0010.009.6511.400.00-3560.35%
CELH240705P000730002024-06-17 12:18PM EDT73.0014.6811.1011.600.00-203756.06%
CELH240705P000740002024-06-20 1:48PM EDT74.0013.1411.8512.70+0.37+2.90%27455.08%
CELH240705P000750002024-06-20 12:11PM EDT75.0013.2512.9014.60+1.15+9.50%108580.37%
CELH240705P000760002024-06-20 12:23PM EDT76.0014.4013.7514.50-3.06-17.53%112573.83%
CELH240705P000770002024-06-20 12:11PM EDT77.0015.3113.9515.70-2.43-13.70%102285.84%
CELH240705P000780002024-06-20 12:11PM EDT78.0015.9015.4517.20-3.43-17.74%103670.80%
CELH240705P000790002024-06-05 2:06PM EDT79.006.8916.1019.100.00-1288.48%
CELH240705P000800002024-06-20 1:30PM EDT80.0018.5417.6519.20-0.56-2.93%47782.91%
CELH240705P000810002024-06-05 9:49AM EDT81.0010.0917.5021.100.00-1177.73%
CELH240705P000820002024-06-17 3:49PM EDT82.0023.9318.9022.050.00-1191.70%
CELH240705P000830002024-06-10 10:42AM EDT83.0016.1719.5023.000.00-10078.91%
CELH240705P000840002024-06-17 3:14PM EDT84.0024.6920.8024.100.00-2596.00%
CELH240705P000850002024-06-13 2:51PM EDT85.0022.7722.1024.400.00-31183.98%
CELH240705P000860002024-05-24 10:39AM EDT86.002.3822.6026.100.00-20094.92%
CELH240705P000870002024-06-10 9:49AM EDT87.0019.5923.4527.100.00-1091.41%
CELH240705P000880002024-05-29 12:36PM EDT88.0010.0524.2528.050.00-15077.34%
CELH240705P000890002024-05-30 10:20AM EDT89.0010.8325.2029.100.00-5079.69%
CELH240705P000900002024-05-28 9:41AM EDT90.009.2026.2030.000.00-1050.00%
CELH240705P000910002024-05-31 9:46AM EDT91.0012.5027.2031.100.00-4083.59%
CELH240705P000920002024-06-10 10:42AM EDT92.0025.1528.2032.100.00-10485.55%
CELH240705P000930002024-05-24 10:17AM EDT93.005.3629.2033.100.00-1087.50%
CELH240705P000970002024-06-04 11:17AM EDT97.0026.8532.9537.300.00-1087.50%