U.S. markets close in 52 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
61.14-2.14 (-3.38%)
A partir del 03:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH260116C000266702024-05-09 1:06PM EDT26.6762.5048.0052.500.00-192171.68%
CELH260116C000283302024-04-29 1:01PM EDT28.3350.5053.0058.000.00-250235.82%
CELH260116C000300002024-06-18 2:42PM EDT30.0038.3035.5039.000.00-13883.12%
CELH260116C000316702024-06-12 3:11PM EDT31.6736.1633.5038.000.00-1579.46%
CELH260116C000333302024-05-28 1:55PM EDT33.3351.0033.0037.000.00-3680.47%
CELH260116C000350002024-06-20 1:57PM EDT35.0034.0032.0035.90+0.70+2.10%35279.50%
CELH260116C000366702024-05-28 9:31AM EDT36.6761.5031.0035.000.00-11079.02%
CELH260116C000383302024-03-19 3:58PM EDT38.3354.4537.5040.750.00-23116.38%
CELH260116C000400002024-06-20 9:46AM EDT40.0031.9429.5033.00+4.84+17.86%26178.42%
CELH260116C000416702024-05-24 11:59AM EDT41.6760.0028.0032.000.00-12076.16%
CELH260116C000433302024-04-16 9:50AM EDT43.3338.8555.8057.000.00-533267.90%
CELH260116C000450002024-06-20 11:33AM EDT45.0028.9026.8530.00-0.11-0.38%257475.85%
CELH260116C000466702024-05-28 2:27PM EDT46.6744.1026.5029.500.00-4877.14%
CELH260116C000483302024-05-17 1:19PM EDT48.3353.2023.3527.000.00-12568.12%
CELH260116C000500002024-06-18 12:26PM EDT50.0025.3024.0527.500.00-521073.52%
CELH260116C000516702024-06-05 9:54AM EDT51.6733.0524.0527.000.00-13975.18%
CELH260116C000533302024-05-28 1:22PM EDT53.3336.5223.3526.000.00-76174.30%
CELH260116C000550002024-06-20 1:04PM EDT55.0023.4722.7525.05-1.28-5.17%268173.68%
CELH260116C000566702024-06-17 9:30AM EDT56.6720.5922.0025.000.00-133674.43%
CELH260116C000583302024-06-18 10:39AM EDT58.3321.5921.3024.000.00-114373.39%
CELH260116C000600002024-06-20 12:42PM EDT60.0021.5521.0022.10-1.45-6.30%1040971.41%
CELH260116C000616702024-06-17 3:58PM EDT61.6720.5020.0022.95+2.15+11.72%19373.12%
CELH260116C000633302024-06-20 12:29PM EDT63.3320.8719.5022.50+0.92+4.61%18473.29%
CELH260116C000650002024-06-20 11:33AM EDT65.0019.6718.8520.50-0.93-4.44%768770.42%
CELH260116C000666702024-06-20 12:42PM EDT66.6719.1118.6519.65+0.31+1.65%18270.34%
CELH260116C000700002024-06-20 1:54PM EDT70.0019.0016.8018.60+0.10+0.53%860568.63%
CELH260116C000733302024-06-14 1:32PM EDT73.3316.3915.7019.000.00-102470.47%
CELH260116C000750002024-06-20 12:36PM EDT75.0016.3015.9516.70+0.30+1.87%338768.47%
CELH260116C000766702024-06-18 1:18PM EDT76.6715.8715.0018.000.00-28570.42%
CELH260116C000800002024-06-20 11:10AM EDT80.0015.4913.5517.00+2.30+17.44%359968.96%
CELH260116C000833302024-06-18 11:24AM EDT83.3313.5513.3014.850.00-36367.46%
CELH260116C000850002024-06-17 2:25PM EDT85.0012.8712.8513.850.00-28566.24%
CELH260116C000866702024-05-28 10:03AM EDT86.6726.2812.5013.450.00-15166.13%
CELH260116C000900002024-06-20 2:42PM EDT90.0012.4012.1013.05-0.35-2.75%914166.96%
CELH260116C000933302024-06-10 1:21PM EDT93.3314.0011.0512.000.00-116765.52%
CELH260116C000950002024-06-17 3:55PM EDT95.0010.0010.5012.450.00-615266.31%
CELH260116C000966702024-06-13 9:36AM EDT96.6710.5010.1512.500.00-16366.75%
CELH260116C001000002024-06-20 1:38PM EDT100.0010.109.0010.95-0.65-6.05%91,98164.06%
CELH260116C001050002024-06-13 9:36AM EDT105.008.508.8511.500.00-27467.22%
CELH260116C001100002024-06-18 10:05AM EDT110.009.108.0511.000.00-257967.35%
CELH260116C001150002024-06-07 11:50AM EDT115.0012.057.3010.000.00-117166.52%
CELH260116C001200002024-06-18 11:15AM EDT120.007.107.109.500.00-222567.31%
CELH260116C001250002024-06-18 3:38PM EDT125.007.605.807.40+0.29+3.97%130163.07%
CELH260116C001300002024-06-17 12:21PM EDT130.005.365.207.900.00-510964.63%
CELH260116C001350002024-06-17 10:18AM EDT135.004.804.007.350.00-5662.93%
CELH260116C001400002024-06-14 10:50AM EDT140.005.144.257.500.00-23665.27%
CELH260116C001450002024-06-18 3:07PM EDT145.005.604.506.500.00-328665.26%
CELH260116C001500002023-11-14 11:39AM EDT150.0056.320.000.000.00-61012.50%
CELH260116C001550002023-11-14 3:04PM EDT155.0053.600.000.000.00-121312.50%
CELH260116C001600002023-11-07 11:31AM EDT160.0074.950.000.000.00-1412.50%
CELH260116C001650002023-11-14 10:34AM EDT165.0057.000.000.000.00-1612.50%
CELH260116C001700002023-11-14 4:06PM EDT170.0050.700.000.000.00-711012.50%
CELH260116C001750002023-11-14 10:46AM EDT175.0048.500.000.000.00-5512.50%
CELH260116C001800002023-11-14 12:26PM EDT180.0045.800.000.000.00-1512.50%
CELH260116C001850002023-11-14 4:06PM EDT185.0045.700.000.000.00-2712.50%
CELH260116C001900002023-11-07 4:52PM EDT190.0058.820.000.000.00-2712.50%
CELH260116C001950002023-11-08 11:23AM EDT195.0058.200.000.000.00-2225.00%
CELH260116C002000002023-11-10 1:45PM EDT200.0052.000.000.000.00-12125.00%
CELH260116C002100002023-11-13 1:11PM EDT210.0044.750.000.000.00-1325.00%
CELH260116C002200002023-11-07 4:52PM EDT220.0048.920.000.000.00-2625.00%
CELH260116C002300002023-11-14 11:30AM EDT230.0030.560.000.000.00-113125.00%
CELH260116C002400002023-11-14 12:04PM EDT240.0028.760.000.000.00-21425.00%
CELH260116C002500002023-11-14 12:42PM EDT250.0027.000.000.000.00-52325.00%
CELH260116C002600002023-11-02 2:22PM EDT260.0031.820.000.000.00-11125.00%
CELH260116C002700002023-10-27 1:02PM EDT270.0030.100.000.000.00-2425.00%
CELH260116C002800002023-11-14 1:15PM EDT280.0022.000.000.000.00-235425.00%
CELH260116C002900002023-11-07 4:44PM EDT290.0031.830.000.000.00--125.00%
CELH260116C003000002023-11-14 3:31PM EDT300.0020.600.000.000.00-59225.00%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH260116P000266702024-06-20 2:08PM EDT26.672.401.752.78+0.03+1.27%113962.62%
CELH260116P000283302024-06-20 2:34PM EDT28.332.682.423.15+0.43+19.11%15730863.26%
CELH260116P000300002024-06-20 2:33PM EDT30.003.103.003.25+0.33+11.91%7418262.09%
CELH260116P000316702024-06-20 1:32PM EDT31.673.502.814.75+1.10+45.83%502863.00%
CELH260116P000333302024-06-10 10:13AM EDT33.332.833.005.550.00-12262.52%
CELH260116P000350002024-06-18 1:19PM EDT35.004.303.604.800.00-1224658.37%
CELH260116P000366702024-05-28 1:19PM EDT36.673.233.906.450.00-11960.52%
CELH260116P000383302024-05-29 11:52AM EDT38.333.704.405.850.00-1656.71%
CELH260116P000400002024-06-20 2:46PM EDT40.006.205.007.40+0.10+1.64%9960758.84%
CELH260116P000416702024-05-10 1:29PM EDT41.674.094.005.400.00-424251.41%
CELH260116P000433302024-06-20 10:26AM EDT43.337.496.108.70-0.61-7.53%12257.61%
CELH260116P000450002024-06-20 11:32AM EDT45.008.157.059.40+0.35+4.49%34657.83%
CELH260116P000466702024-06-13 9:30AM EDT46.678.807.4010.550.00-71957.56%
CELH260116P000483302024-06-11 9:40AM EDT48.338.609.1011.200.00-11358.95%
CELH260116P000500002024-06-18 2:09PM EDT50.009.6010.4012.500.00-115760.61%
CELH260116P000516702024-06-13 2:00PM EDT51.6710.759.5012.700.00-25355.64%
CELH260116P000533302024-06-17 11:08AM EDT53.3312.6512.0513.700.00-33558.90%
CELH260116P000550002024-06-18 3:20PM EDT55.0012.6012.9014.000.00-419057.43%
CELH260116P000566702024-06-17 9:38AM EDT56.6714.4013.7515.250.00-34657.65%
CELH260116P000583302024-06-12 3:45PM EDT58.3314.4714.6516.300.00-71,02857.52%
CELH260116P000600002024-06-20 11:11AM EDT60.0015.6515.3516.20+0.65+4.33%131,83854.91%
CELH260116P000616702024-06-20 1:38PM EDT61.6716.9216.5517.20+0.32+1.93%217755.07%
CELH260116P000633302024-06-20 12:29PM EDT63.3318.0717.3018.15+0.57+3.26%11654.31%
CELH260116P000650002024-06-20 10:36AM EDT65.0018.4918.5019.15+0.34+1.87%35654.30%
CELH260116P000666702024-06-20 9:33AM EDT66.6719.0019.3020.15+1.25+7.04%201553.55%
CELH260116P000700002024-06-18 3:17PM EDT70.0021.1019.5522.000.00-467053.46%
CELH260116P000733302024-06-03 9:30AM EDT73.3316.3022.000.000.00-12860.00%
CELH260116P000750002024-06-18 9:34AM EDT75.0025.4023.0025.250.00-51,97952.28%
CELH260116P000766702024-06-18 2:48PM EDT76.6726.1524.0027.200.00-22354.60%
CELH260116P000800002024-06-11 11:28AM EDT80.0026.1626.5029.000.00-37252.22%
CELH260116P000833302024-06-20 9:56AM EDT83.3329.9529.0031.40+7.55+33.71%11951.58%
CELH260116P000850002024-06-18 9:33AM EDT85.0032.5030.0033.100.00-511252.82%
CELH260116P000866702024-04-17 12:29PM EDT86.6728.2219.8520.400.00-130.00%
CELH260116P000900002024-06-10 12:52PM EDT90.0031.6834.0036.800.00-66851.67%
CELH260116P000933302024-06-20 1:38PM EDT93.3338.2230.0033.00+7.57+24.70%12824.00%
CELH260116P000950002024-05-20 12:42PM EDT95.0024.0036.5040.000.00-13348.30%
CELH260116P000966702024-05-24 11:07AM EDT96.6724.4139.0042.950.00-1453.69%
CELH260116P001000002024-06-11 12:04PM EDT100.0041.6841.5046.000.00-55854.45%
CELH260116P001050002024-05-21 11:10AM EDT105.0029.9946.0050.000.00-5453.30%
CELH260116P001100002024-06-18 10:41AM EDT110.0052.1450.0052.900.00-22147.38%
CELH260116P001150002024-04-10 9:48AM EDT115.0042.6041.7542.600.00-440.00%
CELH260116P001200002024-05-28 11:31AM EDT120.0048.0058.5062.000.00-51147.27%
CELH260116P001250002024-04-10 2:45PM EDT125.0049.3549.3050.150.00--110.00%
CELH260116P001300002024-05-22 1:40PM EDT130.0047.3068.0071.500.00-52548.15%
CELH260116P001350002023-11-02 10:46AM EDT135.0031.790.000.000.00--10.00%
CELH260116P001400002023-11-14 12:01PM EDT140.0035.580.000.000.00-470.00%
CELH260116P001450002024-06-17 10:24AM EDT145.0088.0082.0085.500.00-5546.63%
CELH260116P001500002023-11-14 3:11PM EDT150.0040.000.000.000.00-34340.00%
CELH260116P001550002023-10-27 12:05PM EDT155.0041.200.000.000.00-110.00%
CELH260116P001600002023-11-08 1:02PM EDT160.0037.200.000.000.00-120.00%
CELH260116P001650002023-09-22 10:53AM EDT165.0043.0045.8048.700.00--10.00%
CELH260116P001700002023-11-14 10:56AM EDT170.0051.120.000.000.00-2140.00%
CELH260116P001750002023-11-06 12:35PM EDT175.0049.180.000.000.00-240.00%
CELH260116P001800002023-11-14 10:56AM EDT180.0057.060.000.000.00-2100.00%
CELH260116P001850002023-11-07 10:33AM EDT185.0049.330.000.000.00---0.00%
CELH260116P001900002023-10-17 12:12PM EDT190.0056.800.000.000.00--10.00%
CELH260116P001950002023-10-13 3:20PM EDT195.0064.2058.6060.400.00-120.00%
CELH260116P002000002023-10-06 12:33PM EDT200.0071.7062.2064.600.00-110.00%
CELH260116P002200002023-11-14 11:20AM EDT220.0088.000.000.000.00-6100.00%
CELH260116P002500002023-11-08 11:00AM EDT250.0092.800.000.000.00--10.00%