U.S. markets open in 4 hours 11 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
45.64-1.83 (-3.86%)
Al cierre: 04:00PM EDT
45.50 -0.14 (-0.31%)
Antes de la apertura del mercado: 05:07AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240726C000300002024-07-12 9:56AM EDT30.0030.320.000.000.00-1500.00%
CELH240726C000400002024-07-22 11:15AM EDT40.007.140.000.000.00-300.00%
CELH240726C000420002024-07-22 11:15AM EDT42.005.280.000.000.00--00.00%
CELH240726C000430002024-07-24 3:44PM EDT43.002.980.000.000.00-100.00%
CELH240726C000435002024-07-17 9:38AM EDT43.509.500.000.000.00--00.00%
CELH240726C000440002024-07-24 3:45PM EDT44.002.120.000.000.00-500.00%
CELH240726C000450002024-07-24 3:54PM EDT45.001.340.000.000.00-21000.00%
CELH240726C000455002024-07-24 1:17PM EDT45.501.230.000.000.00-300.00%
CELH240726C000460002024-07-24 3:58PM EDT46.000.800.000.000.00-46203.13%
CELH240726C000465002024-07-24 3:59PM EDT46.500.580.000.000.00-37406.25%
CELH240726C000470002024-07-24 3:52PM EDT47.000.480.000.000.00-537012.50%
CELH240726C000475002024-07-24 3:59PM EDT47.500.300.000.000.00-441012.50%
CELH240726C000480002024-07-24 3:51PM EDT48.000.250.000.000.00-1,816025.00%
CELH240726C000485002024-07-24 3:58PM EDT48.500.150.000.000.00-147025.00%
CELH240726C000490002024-07-24 3:25PM EDT49.000.120.000.000.00-184025.00%
CELH240726C000495002024-07-24 2:51PM EDT49.500.100.000.000.00-86025.00%
CELH240726C000500002024-07-24 3:59PM EDT50.000.060.000.000.00-1,371025.00%
CELH240726C000510002024-07-24 3:19PM EDT51.000.050.000.000.00-346050.00%
CELH240726C000520002024-07-24 3:46PM EDT52.000.030.000.000.00-294050.00%
CELH240726C000530002024-07-24 3:39PM EDT53.000.020.000.000.00-258050.00%
CELH240726C000540002024-07-24 3:29PM EDT54.000.020.000.000.00-211050.00%
CELH240726C000550002024-07-24 3:57PM EDT55.000.020.000.000.00-178050.00%
CELH240726C000560002024-07-24 3:31PM EDT56.000.030.000.000.00-75050.00%
CELH240726C000570002024-07-24 3:14PM EDT57.000.020.000.000.00-165050.00%
CELH240726C000580002024-07-24 12:58PM EDT58.000.020.000.000.00-53050.00%
CELH240726C000590002024-07-24 12:19PM EDT59.000.030.000.000.00-8050.00%
CELH240726C000600002024-07-24 1:24PM EDT60.000.010.000.000.00-56050.00%
CELH240726C000610002024-07-24 1:41PM EDT61.000.020.000.000.00-8050.00%
CELH240726C000620002024-07-24 11:54AM EDT62.000.010.000.000.00-6050.00%
CELH240726C000630002024-07-24 2:28PM EDT63.000.020.000.000.00-1050.00%
CELH240726C000640002024-07-23 12:44PM EDT64.000.140.000.000.00-5050.00%
CELH240726C000650002024-07-24 2:35PM EDT65.000.020.000.000.00-19050.00%
CELH240726C000660002024-07-23 10:36AM EDT66.000.020.000.000.00-5050.00%
CELH240726C000670002024-07-23 2:13PM EDT67.000.010.000.000.00-10050.00%
CELH240726C000680002024-07-23 3:35PM EDT68.000.010.000.000.00-2050.00%
CELH240726C000690002024-07-24 9:32AM EDT69.000.010.000.000.00-1050.00%
CELH240726C000700002024-07-24 11:16AM EDT70.000.010.000.000.00-1050.00%
CELH240726C000710002024-07-23 10:50AM EDT71.000.010.000.000.00-8050.00%
CELH240726C000720002024-07-22 1:50PM EDT72.000.010.000.000.00-4050.00%
CELH240726C000730002024-07-22 11:38AM EDT73.000.010.000.000.00-14050.00%
CELH240726C000740002024-07-23 12:59PM EDT74.000.020.000.000.00-1050.00%
CELH240726C000750002024-07-23 1:41PM EDT75.000.010.000.000.00-9050.00%
CELH240726C000760002024-07-23 9:41AM EDT76.000.010.000.000.00-16050.00%
CELH240726C000770002024-07-23 9:41AM EDT77.000.010.000.000.00-10050.00%
CELH240726C000780002024-07-16 3:50PM EDT78.000.050.000.000.00-1050.00%
CELH240726C000790002024-07-22 9:56AM EDT79.000.030.000.000.00-205050.00%
CELH240726C000800002024-07-22 12:14PM EDT80.000.010.000.000.00-11050.00%
CELH240726C000810002024-07-19 10:30AM EDT81.000.010.000.000.00-1050.00%
CELH240726C000820002024-07-19 10:30AM EDT82.000.010.000.000.00-10100.00%
CELH240726C000830002024-07-22 9:35AM EDT83.000.010.000.000.00-1050.00%
CELH240726C000840002024-07-22 9:34AM EDT84.000.010.000.000.00-1050.00%
CELH240726C000850002024-07-18 12:08PM EDT85.000.010.000.000.00-5050.00%
CELH240726C000860002024-07-22 9:33AM EDT86.000.010.000.000.00-2050.00%
CELH240726C000870002024-07-22 10:05AM EDT87.000.010.000.000.00-59050.00%
CELH240726C000900002024-07-15 10:20AM EDT90.000.020.000.000.00-4050.00%
CELH240726C000950002024-07-15 12:52PM EDT95.000.010.000.000.00-182050.00%
CELH240726C001000002024-07-15 12:52PM EDT100.000.010.000.000.00-20050.00%
CELH240726C001050002024-07-15 12:52PM EDT105.000.010.000.000.00-18050.00%
CELH240726C001100002024-07-15 10:35AM EDT110.000.010.000.000.00-93050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240726P000300002024-07-18 1:33PM EDT30.000.020.000.000.00-3050.00%
CELH240726P000350002024-07-22 9:30AM EDT35.000.020.000.000.00-1050.00%
CELH240726P000380002024-07-24 3:42PM EDT38.000.020.000.000.00-30050.00%
CELH240726P000385002024-07-22 9:37AM EDT38.500.070.000.000.00--050.00%
CELH240726P000390002024-07-22 3:15PM EDT39.000.020.000.000.00--050.00%
CELH240726P000395002024-07-23 9:37AM EDT39.500.010.000.000.00-14050.00%
CELH240726P000400002024-07-24 1:32PM EDT40.000.030.000.000.00-107050.00%
CELH240726P000405002024-07-24 2:28PM EDT40.500.030.000.000.00-1050.00%
CELH240726P000410002024-07-23 10:07AM EDT41.000.020.000.000.00-3050.00%
CELH240726P000415002024-07-24 3:02PM EDT41.500.120.000.000.00-3025.00%
CELH240726P000420002024-07-23 1:56PM EDT42.000.030.000.000.00-38025.00%
CELH240726P000425002024-07-24 12:12PM EDT42.500.070.000.000.00-2025.00%
CELH240726P000430002024-07-24 3:31PM EDT43.000.140.000.000.00-19025.00%
CELH240726P000435002024-07-24 3:41PM EDT43.500.200.000.000.00-19012.50%
CELH240726P000440002024-07-24 3:46PM EDT44.000.280.000.000.00-143012.50%
CELH240726P000445002024-07-24 3:22PM EDT44.500.440.000.000.00-189012.50%
CELH240726P000450002024-07-24 3:54PM EDT45.000.600.000.000.00-1,46806.25%
CELH240726P000455002024-07-24 3:54PM EDT45.500.800.000.000.00-8801.56%
CELH240726P000460002024-07-24 3:59PM EDT46.001.080.000.000.00-16900.00%
CELH240726P000465002024-07-24 3:46PM EDT46.501.290.000.000.00-16600.00%
CELH240726P000470002024-07-24 3:55PM EDT47.001.700.000.000.00-26400.00%
CELH240726P000475002024-07-24 3:54PM EDT47.502.120.000.000.00-5400.00%
CELH240726P000480002024-07-24 3:55PM EDT48.002.560.000.000.00-36500.00%
CELH240726P000485002024-07-24 3:29PM EDT48.502.710.000.000.00-1100.00%
CELH240726P000490002024-07-24 3:46PM EDT49.003.250.000.000.00-8800.00%
CELH240726P000495002024-07-22 11:49AM EDT49.502.980.000.000.00-500.00%
CELH240726P000500002024-07-24 3:14PM EDT50.004.120.000.000.00-8200.00%
CELH240726P000510002024-07-24 3:15PM EDT51.005.090.000.000.00-2800.00%
CELH240726P000520002024-07-24 3:54PM EDT52.006.350.000.000.00-3300.00%
CELH240726P000530002024-07-24 2:50PM EDT53.007.250.000.000.00-900.00%
CELH240726P000540002024-07-24 3:46PM EDT54.008.150.000.000.00-2200.00%
CELH240726P000550002024-07-24 3:02PM EDT55.008.910.000.000.00-500.00%
CELH240726P000560002024-07-23 3:59PM EDT56.008.610.000.000.00-1500.00%
CELH240726P000570002024-07-24 11:59AM EDT57.0010.340.000.000.00-200.00%
CELH240726P000580002024-07-24 10:48AM EDT58.0010.980.000.000.00-1100.00%
CELH240726P000590002024-07-24 12:43PM EDT59.0012.880.000.000.00-300.00%
CELH240726P000600002024-07-24 3:14PM EDT60.0014.070.000.000.00-2100.00%
CELH240726P000610002024-07-23 2:31PM EDT61.0013.320.000.000.00-400.00%
CELH240726P000620002024-07-17 9:35AM EDT62.0010.540.000.000.00-100.00%
CELH240726P000630002024-07-23 2:36PM EDT63.0015.450.000.000.00-200.00%
CELH240726P000640002024-07-22 3:04PM EDT64.0015.000.000.000.00-5600.00%
CELH240726P000650002024-07-22 3:04PM EDT65.0016.000.000.000.00-5100.00%
CELH240726P000660002024-07-23 12:52PM EDT66.0017.420.000.000.00-600.00%
CELH240726P000670002024-07-08 3:53PM EDT67.0011.220.000.000.00-100.00%
CELH240726P000680002024-07-18 9:47AM EDT68.0017.100.000.000.00-100.00%
CELH240726P000690002024-07-17 3:46PM EDT69.0018.410.000.000.00-2700.00%
CELH240726P000700002024-07-11 9:57AM EDT70.0011.500.000.000.00-200.00%
CELH240726P000710002024-07-17 9:50AM EDT71.0019.460.000.000.00-300.00%
CELH240726P000720002024-07-22 2:48PM EDT72.0024.430.000.000.00-300.00%
CELH240726P000730002024-07-11 10:29AM EDT73.0015.210.000.000.00-100.00%
CELH240726P000740002024-07-09 11:15AM EDT74.0021.780.000.000.00-100.00%
CELH240726P000750002024-07-12 11:33AM EDT75.0015.700.000.000.00-100.00%
CELH240726P000770002024-07-22 10:44AM EDT77.0030.040.000.000.00-400.00%
CELH240726P000780002024-06-18 12:09PM EDT78.0017.1925.0528.850.00-700.00%
CELH240726P000800002024-06-26 12:43PM EDT80.0024.080.000.000.00-300.00%
CELH240726P000810002024-06-14 11:25AM EDT81.0019.8220.2524.150.00-500.00%
CELH240726P000820002024-06-14 9:49AM EDT82.0020.7521.4525.100.00--00.00%
CELH240726P000830002024-06-13 3:53PM EDT83.0020.9322.1526.100.00-100.00%
CELH240726P000840002024-06-06 3:56PM EDT84.0011.7424.6528.800.00--00.00%
CELH240726P000850002024-07-22 12:36PM EDT85.0037.970.000.000.00-200.00%
CELH240726P000870002024-07-10 2:39PM EDT87.0031.080.000.000.00-100.00%
CELH240726P000900002024-06-11 12:38PM EDT90.0025.8729.2033.850.00--00.00%