U.S. markets open in 8 hours 4 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
48.14-1.44 (-2.90%)
Al cierre: 04:00PM EDT
48.45 +0.31 (+0.64%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH250117C000150002024-07-16 9:49AM EDT15.0038.860.000.000.00-200.00%
CELH250117C000166702024-07-15 3:26PM EDT16.6736.600.000.000.00-200.00%
CELH250117C000183302024-06-13 3:07PM EDT18.3344.6039.2043.450.00-185334.96%
CELH250117C000200002024-06-28 3:22PM EDT20.0037.600.000.000.00-100.00%
CELH250117C000216702024-07-17 10:42AM EDT21.6730.120.000.000.00-100.00%
CELH250117C000233302024-05-07 2:44PM EDT23.3352.8549.7553.500.00-901360.00%
CELH250117C000250002024-07-22 10:15AM EDT25.0023.700.000.000.00-100.00%
CELH250117C000266702024-07-02 10:12AM EDT26.6731.730.000.000.00-100.00%
CELH250117C000283302024-06-25 9:44AM EDT28.3329.520.000.000.00-500.00%
CELH250117C000300002024-07-16 9:52AM EDT30.0024.750.000.000.00-500.00%
CELH250117C000316702024-07-22 11:43AM EDT31.6718.550.000.000.00-500.00%
CELH250117C000333302024-07-22 3:30PM EDT33.3317.800.000.000.00-200.00%
CELH250117C000350002024-07-22 3:17PM EDT35.0016.740.000.000.00-3100.00%
CELH250117C000366702024-07-22 12:02PM EDT36.6715.000.000.000.00-2500.00%
CELH250117C000383302024-06-12 1:13PM EDT38.3328.3022.6025.150.00-5290162.70%
CELH250117C000400002024-07-22 3:47PM EDT40.0014.000.000.000.00-13100.00%
CELH250117C000416702024-07-22 2:57PM EDT41.6712.600.000.000.00-100.00%
CELH250117C000433302024-07-22 2:09PM EDT43.3311.200.000.000.00-900.00%
CELH250117C000450002024-07-22 2:56PM EDT45.0010.900.000.000.00-700.00%
CELH250117C000466702024-07-22 3:50PM EDT46.6710.520.000.000.00-900.00%
CELH250117C000483302024-07-22 3:47PM EDT48.339.720.000.000.00-8300.20%
CELH250117C000500002024-07-22 3:55PM EDT50.008.800.000.000.00-26601.56%
CELH250117C000516702024-07-22 3:45PM EDT51.678.250.000.000.00-803.13%
CELH250117C000533302024-07-22 2:31PM EDT53.337.650.000.000.00-6203.13%
CELH250117C000550002024-07-22 3:50PM EDT55.007.200.000.000.00-19806.25%
CELH250117C000566702024-07-22 1:35PM EDT56.676.100.000.000.00-306.25%
CELH250117C000583302024-07-22 11:12AM EDT58.335.450.000.000.00-906.25%
CELH250117C000600002024-07-22 3:57PM EDT60.005.600.000.000.00-51606.25%
CELH250117C000616702024-07-22 3:48PM EDT61.675.350.000.000.00-3406.25%
CELH250117C000633302024-07-22 1:35PM EDT63.334.450.000.000.00-506.25%
CELH250117C000650002024-07-22 3:11PM EDT65.004.300.000.000.00-82012.50%
CELH250117C000666702024-07-22 2:24PM EDT66.673.870.000.000.00-46012.50%
CELH250117C000700002024-07-22 3:53PM EDT70.003.500.000.000.00-92012.50%
CELH250117C000733302024-07-22 9:33AM EDT73.332.930.000.000.00-3012.50%
CELH250117C000750002024-07-22 1:12PM EDT75.002.480.000.000.00-11012.50%
CELH250117C000766702024-07-22 12:22PM EDT76.672.240.000.000.00-8012.50%
CELH250117C000800002024-07-22 3:25PM EDT80.002.170.000.000.00-96012.50%
CELH250117C000833302024-07-18 9:43AM EDT83.332.320.000.000.00-1012.50%
CELH250117C000850002024-07-22 3:30PM EDT85.001.710.000.000.00-5012.50%
CELH250117C000866702024-07-15 1:28PM EDT86.672.260.000.000.00-11012.50%
CELH250117C000900002024-07-22 2:54PM EDT90.001.380.000.000.00-30025.00%
CELH250117C000933302024-07-22 3:58PM EDT93.331.250.000.000.00-11025.00%
CELH250117C000950002024-07-22 2:57PM EDT95.001.110.000.000.00-3025.00%
CELH250117C000966702024-07-15 10:28AM EDT96.671.660.000.000.00-2025.00%
CELH250117C001000002024-07-22 3:36PM EDT100.000.900.000.000.00-99025.00%
CELH250117C001050002024-07-22 2:21PM EDT105.000.670.000.000.00-2025.00%
CELH250117C001100002024-07-22 3:50PM EDT110.000.700.000.000.00-9025.00%
CELH250117C001150002024-07-22 3:00PM EDT115.000.500.000.000.00-1025.00%
CELH250117C001200002024-07-19 9:38AM EDT120.000.570.000.000.00-2025.00%
CELH250117C001250002024-07-19 2:53PM EDT125.000.450.000.000.00-112025.00%
CELH250117C001300002024-07-22 9:40AM EDT130.000.310.000.000.00-4025.00%
CELH250117C001350002024-07-19 11:19AM EDT135.000.300.000.000.00-30025.00%
CELH250117C001400002024-07-22 11:38AM EDT140.000.530.000.000.00-1025.00%
CELH250117C001450002024-07-19 1:29PM EDT145.000.240.000.000.00-1025.00%
CELH250117C001500002023-11-14 4:49PM EDT150.0044.780.000.000.00-13337825.00%
CELH250117C001550002023-11-14 12:27PM EDT155.0038.900.000.000.00-24325.00%
CELH250117C001600002023-11-14 4:38PM EDT160.0040.100.000.000.00-1714225.00%
CELH250117C001650002023-11-14 2:51PM EDT165.0035.000.000.000.00-34725.00%
CELH250117C001700002023-11-14 4:20PM EDT170.0036.010.000.000.00-611925.00%
CELH250117C001750002023-11-10 4:15PM EDT175.0044.400.000.000.00-16050.00%
CELH250117C001800002023-11-14 2:09PM EDT180.0030.000.000.000.00-967650.00%
CELH250117C001850002023-11-14 4:40PM EDT185.0031.000.000.000.00-1514450.00%
CELH250117C001900002023-11-14 3:58PM EDT190.0028.050.000.000.00-33650.00%
CELH250117C001950002023-11-14 11:13AM EDT195.0023.700.000.000.00-43050.00%
CELH250117C002000002023-11-14 4:16PM EDT200.0025.760.000.000.00-3646550.00%
CELH250117C002100002023-11-14 2:28PM EDT210.0020.900.000.000.00-4063750.00%
CELH250117C002200002023-11-09 4:58PM EDT220.0030.500.000.000.00-617650.00%
CELH250117C002300002023-11-10 11:22AM EDT230.0026.900.000.000.00-323250.00%
CELH250117C002400002023-11-14 12:29PM EDT240.0015.030.000.000.00-15850.00%
CELH250117C002500002023-11-14 4:46PM EDT250.0015.000.000.000.00-850750.00%
CELH250117C002600002023-11-14 4:33PM EDT260.0013.740.000.000.00-1026050.00%
CELH250117C002700002023-11-08 2:04PM EDT270.0022.650.000.000.00-618450.00%
CELH250117C002800002023-11-14 4:15PM EDT280.0010.700.000.000.00-686650.00%
CELH250117C002900002023-11-07 1:22PM EDT290.0013.300.000.000.00-7750.00%
CELH250117C003000002023-11-14 4:58PM EDT300.008.600.000.000.00-6346250.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH250117P000150002024-07-22 11:15AM EDT15.000.160.000.000.00-5025.00%
CELH250117P000166702024-07-19 11:12AM EDT16.670.190.000.000.00-30025.00%
CELH250117P000183302024-07-17 3:50PM EDT18.330.210.000.000.00-1025.00%
CELH250117P000200002024-07-22 10:24AM EDT20.000.350.000.000.00-3025.00%
CELH250117P000216702024-07-19 11:14AM EDT21.670.400.000.000.00-1025.00%
CELH250117P000233302024-07-22 12:48PM EDT23.330.640.000.000.00-1025.00%
CELH250117P000250002024-07-22 2:20PM EDT25.000.840.000.000.00-60025.00%
CELH250117P000266702024-07-22 12:48PM EDT26.671.030.000.000.00-3025.00%
CELH250117P000283302024-07-22 10:39AM EDT28.331.340.000.000.00-5012.50%
CELH250117P000300002024-07-22 3:00PM EDT30.001.600.000.000.00-46012.50%
CELH250117P000316702024-07-22 9:59AM EDT31.672.030.000.000.00-21012.50%
CELH250117P000333302024-07-18 2:35PM EDT33.331.910.000.000.00-5012.50%
CELH250117P000350002024-07-22 3:15PM EDT35.002.820.000.000.00-132012.50%
CELH250117P000366702024-07-22 2:53PM EDT36.673.300.000.000.00-26012.50%
CELH250117P000383302024-07-22 3:59PM EDT38.333.860.000.000.00-4406.25%
CELH250117P000400002024-07-22 3:58PM EDT40.004.500.000.000.00-6406.25%
CELH250117P000416702024-07-22 2:59PM EDT41.675.220.000.000.00-1306.25%
CELH250117P000433302024-07-22 12:53PM EDT43.336.170.000.000.00-103.13%
CELH250117P000450002024-07-22 3:47PM EDT45.006.600.000.000.00-11103.13%
CELH250117P000466702024-07-22 3:02PM EDT46.677.600.000.000.00-701.56%
CELH250117P000483302024-07-22 2:43PM EDT48.338.600.000.000.00-6700.00%
CELH250117P000500002024-07-22 3:58PM EDT50.009.480.000.000.00-5400.00%
CELH250117P000516702024-07-22 1:44PM EDT51.6710.840.000.000.00-600.00%
CELH250117P000533302024-07-22 3:02PM EDT53.3311.500.000.000.00-700.00%
CELH250117P000550002024-07-22 2:57PM EDT55.0012.700.000.000.00-1100.00%
CELH250117P000566702024-07-22 10:08AM EDT56.6714.200.000.000.00-200.00%
CELH250117P000583302024-07-22 2:22PM EDT58.3315.210.000.000.00-20800.00%
CELH250117P000600002024-07-22 1:55PM EDT60.0016.800.000.000.00-100.00%
CELH250117P000616702024-07-19 12:53PM EDT61.6716.600.000.000.00-100.00%
CELH250117P000633302024-07-19 3:08PM EDT63.3317.670.000.000.00-100.00%
CELH250117P000650002024-07-22 11:39AM EDT65.0020.610.000.000.00-3200.00%
CELH250117P000666702024-07-17 12:04PM EDT66.6719.590.000.000.00-100.00%
CELH250117P000700002024-07-22 12:50PM EDT70.0024.600.000.000.00-800.00%
CELH250117P000733302024-07-16 3:42PM EDT73.3323.280.000.000.00-100.00%
CELH250117P000750002024-07-19 2:42PM EDT75.0026.800.000.000.00-500.00%
CELH250117P000766702024-07-15 1:44PM EDT76.6726.830.000.000.00-1300.00%
CELH250117P000800002024-07-22 2:17PM EDT80.0033.550.000.000.00-10700.00%
CELH250117P000833302024-07-15 1:46PM EDT83.3332.750.000.000.00-100.00%
CELH250117P000850002024-07-22 2:34PM EDT85.0038.220.000.000.00-100.00%
CELH250117P000866702024-07-15 1:44PM EDT86.6735.670.000.000.00-100.00%
CELH250117P000900002024-07-19 10:41AM EDT90.0041.000.000.000.00-100.00%
CELH250117P000933302024-07-22 10:32AM EDT93.3347.800.000.000.00-1000.00%
CELH250117P000950002024-07-03 10:55AM EDT95.0038.350.000.000.00-200.00%
CELH250117P000966702024-06-27 11:12AM EDT96.6741.000.000.000.00-800.00%
CELH250117P001000002024-07-03 12:06PM EDT100.0043.200.000.000.00-1200.00%
CELH250117P001050002024-05-28 10:00AM EDT105.0027.6747.2048.950.00-7240.00%
CELH250117P001100002024-06-05 9:42AM EDT110.0039.2551.2553.500.00-1250.00%
CELH250117P001150002024-05-22 2:28PM EDT115.0030.0051.6053.750.00-3770.00%
CELH250117P001200002024-04-25 12:45PM EDT120.0050.1530.3532.000.00-340.00%
CELH250117P001250002024-04-30 1:09PM EDT125.0054.5547.3548.850.00-120.00%
CELH250117P001300002024-07-22 9:36AM EDT130.0081.890.000.000.00-600.00%
CELH250117P001350002024-07-03 12:08PM EDT135.0076.950.000.000.00-3000.00%
CELH250117P001400002023-11-14 4:59PM EDT140.0024.450.000.000.00-1033030.00%
CELH250117P001450002024-07-11 2:39PM EDT145.0087.180.000.000.00-100.00%
CELH250117P001500002023-11-13 3:20PM EDT150.0026.900.000.000.00-31890.00%
CELH250117P001550002023-11-14 1:50PM EDT155.0033.800.000.000.00-3710.00%
CELH250117P001600002023-11-14 3:55PM EDT160.0035.310.000.000.00-112490.00%
CELH250117P001650002023-11-13 11:48AM EDT165.0033.400.000.000.00-41350.00%
CELH250117P001700002023-11-13 3:20PM EDT170.0037.200.000.000.00-12140.00%
CELH250117P001750002023-11-13 3:04PM EDT175.0039.600.000.000.00-12750.00%
CELH250117P001800002023-11-13 11:42AM EDT180.0041.400.000.000.00-35940.00%
CELH250117P001850002023-11-14 1:25PM EDT185.0053.100.000.000.00-3580.00%
CELH250117P001900002023-11-13 11:42AM EDT190.0047.400.000.000.00-3340.00%
CELH250117P001950002023-11-13 11:42AM EDT195.0050.500.000.000.00-8370.00%
CELH250117P002000002023-11-14 4:22PM EDT200.0059.400.000.000.00-111900.00%
CELH250117P002100002023-11-10 11:24AM EDT210.0058.500.000.000.00-20960.00%
CELH250117P002200002023-11-08 12:46PM EDT220.0057.980.000.000.00-10400.00%
CELH250117P002300002023-09-20 12:47PM EDT230.0065.4280.8082.700.00-34960.00%
CELH250117P002400002023-11-14 1:00PM EDT240.0094.400.000.000.00-1660.00%
CELH250117P002500002023-11-14 11:47AM EDT250.00101.500.000.000.00-2520.00%
CELH250117P002600002023-10-17 9:44AM EDT260.0098.810.000.000.00-1150.00%
CELH250117P002700002023-09-11 11:02AM EDT270.0085.50108.40111.900.00-10600.00%