U.S. markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
58.90+0.38 (+0.65%)
Al cierre: 04:00PM EDT
59.39 +0.49 (+0.83%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240719C000250002024-05-31 10:30AM EDT25.0054.3529.9534.250.00-111364.84%
CELH240719C000300002024-06-03 9:42AM EDT30.0045.5026.2029.850.00-10372.66%
CELH240719C000350002024-07-09 11:50AM EDT35.0018.0821.9525.800.00-320374.02%
CELH240719C000400002024-07-11 11:05AM EDT40.0017.7016.8019.700.00-2139227.34%
CELH240719C000450002024-06-28 12:15PM EDT45.0012.1711.9015.100.00-172197.36%
CELH240719C000500002024-07-12 9:46AM EDT50.0010.227.8010.50+1.57+18.15%462285.94%
CELH240719C000510002024-07-11 1:44PM EDT51.007.076.659.450.00-4168.95%
CELH240719C000520002024-07-12 9:39AM EDT52.007.676.008.45+1.62+26.78%17575.20%
CELH240719C000530002024-07-12 3:59PM EDT53.005.655.758.00+0.46+8.86%5947899.22%
CELH240719C000540002024-07-12 2:59PM EDT54.005.945.155.70+0.44+8.00%143,37868.65%
CELH240719C000550002024-07-12 3:55PM EDT55.004.504.054.50+0.18+4.17%4387152.05%
CELH240719C000560002024-07-12 3:17PM EDT56.004.123.503.70+0.62+17.71%4271556.35%
CELH240719C000570002024-07-12 3:58PM EDT57.002.962.832.98+0.13+4.59%4802,58256.15%
CELH240719C000580002024-07-12 3:59PM EDT58.002.342.112.34+0.07+3.08%77084753.81%
CELH240719C000590002024-07-12 3:57PM EDT59.001.821.751.81+0.03+1.68%62151156.20%
CELH240719C000600002024-07-12 3:59PM EDT60.001.351.311.40-0.05-3.57%2,2218,32656.45%
CELH240719C000610002024-07-12 3:58PM EDT61.001.020.941.04-0.07-6.42%1,72172055.96%
CELH240719C000620002024-07-12 3:59PM EDT62.000.750.680.79-0.05-6.25%8411,50156.74%
CELH240719C000630002024-07-12 3:59PM EDT63.000.540.510.60-0.10-15.62%74540658.20%
CELH240719C000640002024-07-12 3:54PM EDT64.000.380.380.42-0.13-25.49%16440358.79%
CELH240719C000650002024-07-12 3:58PM EDT65.000.300.300.31-0.07-18.92%9435,57960.55%
CELH240719C000660002024-07-12 3:56PM EDT66.000.220.200.24-0.09-29.03%21816661.23%
CELH240719C000670002024-07-12 3:42PM EDT67.000.170.130.18-0.06-26.09%10913361.72%
CELH240719C000680002024-07-12 3:37PM EDT68.000.120.110.15-0.05-29.41%3226164.65%
CELH240719C000690002024-07-12 12:29PM EDT69.000.130.080.18-0.03-18.75%8213669.73%
CELH240719C000700002024-07-12 3:42PM EDT70.000.050.050.10-0.07-58.33%3,4727,79167.19%
CELH240719C000710002024-07-12 10:22AM EDT71.000.080.020.100.00-335469.14%
CELH240719C000720002024-07-09 10:35AM EDT72.000.040.020.280.00-229686.33%
CELH240719C000730002024-07-11 9:36AM EDT73.000.100.020.090.00-842976.56%
CELH240719C000750002024-07-12 12:31PM EDT75.000.040.020.050.00-614,46978.91%
CELH240719C000800002024-07-12 3:35PM EDT80.000.010.010.02-0.02-66.67%1094,25787.50%
CELH240719C000850002024-07-12 2:10PM EDT85.000.010.010.020.00-82,569101.56%
CELH240719C000900002024-07-11 10:40AM EDT90.000.010.000.010.00-53,801103.13%
CELH240719C000950002024-07-11 3:22PM EDT95.000.010.000.010.00-563,313115.63%
CELH240719C001000002024-07-12 10:10AM EDT100.000.010.000.010.00-392,892125.00%
CELH240719C001050002024-07-09 10:29AM EDT105.000.030.000.030.00-61,380151.56%
CELH240719C001100002024-07-08 2:07PM EDT110.000.120.000.100.00-2704185.16%
CELH240719C001150002024-07-05 1:43PM EDT115.000.010.000.050.00-2948181.25%
CELH240719C001200002024-07-02 10:41AM EDT120.000.010.000.010.00-1501,590162.50%
CELH240719C001250002024-07-02 10:42AM EDT125.000.010.000.030.00-200550190.63%
CELH240719C001300002024-07-11 12:57PM EDT130.000.010.000.030.00-51,140199.22%
CELH240719C001350002024-05-31 3:50PM EDT135.000.100.000.780.00-3693310.94%
CELH240719C001400002024-06-25 10:29AM EDT140.000.010.002.130.00-376387.30%
CELH240719C001450002024-06-27 9:42AM EDT145.000.020.000.040.00-1137229.69%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240719P000250002024-06-28 3:58PM EDT25.000.030.000.020.00-1016225.00%
CELH240719P000300002024-06-17 11:13AM EDT30.000.040.002.130.00-137384.38%
CELH240719P000350002024-07-10 9:33AM EDT35.000.020.000.160.00-1213181.64%
CELH240719P000400002024-07-11 10:50AM EDT40.000.030.020.050.00-21,213124.22%
CELH240719P000450002024-07-12 11:32AM EDT45.000.020.020.05-0.01-33.33%21,79689.84%
CELH240719P000490002024-07-12 3:17PM EDT49.000.060.030.32-0.06-50.00%2327086.72%
CELH240719P000500002024-07-12 3:58PM EDT50.000.050.060.08-0.06-54.55%837,82865.63%
CELH240719P000510002024-07-12 3:55PM EDT51.000.120.070.17-0.04-25.00%163,42465.63%
CELH240719P000520002024-07-12 3:59PM EDT52.000.130.110.15-0.08-38.10%15545459.57%
CELH240719P000530002024-07-12 3:39PM EDT53.000.180.160.21-0.12-40.00%2571,02157.03%
CELH240719P000540002024-07-12 3:52PM EDT54.000.300.270.31-0.19-38.78%8911,53556.06%
CELH240719P000550002024-07-12 3:55PM EDT55.000.480.410.46-0.14-22.58%3655,14254.98%
CELH240719P000560002024-07-12 3:59PM EDT56.000.660.620.71-0.20-23.26%1295,39554.98%
CELH240719P000570002024-07-12 3:49PM EDT57.000.940.921.14-0.26-21.67%17596557.03%
CELH240719P000580002024-07-12 3:54PM EDT58.001.391.301.38-0.37-21.02%33021154.30%
CELH240719P000590002024-07-12 3:50PM EDT59.001.911.781.86-0.40-17.32%28527954.35%
CELH240719P000600002024-07-12 3:57PM EDT60.002.352.352.41-0.45-16.07%2273,21654.10%
CELH240719P000610002024-07-12 3:43PM EDT61.003.102.983.10-0.50-13.89%446754.30%
CELH240719P000620002024-07-12 3:37PM EDT62.003.883.704.45-0.87-18.32%104165.43%
CELH240719P000630002024-07-12 3:38PM EDT63.004.714.504.70-0.39-7.65%212455.86%
CELH240719P000640002024-07-12 11:07AM EDT64.005.615.306.50-0.66-10.53%153976.37%
CELH240719P000650002024-07-12 3:20PM EDT65.005.906.208.10-0.85-12.59%92,46994.34%
CELH240719P000660002024-07-12 1:44PM EDT66.007.367.059.00-2.00-21.37%72897.07%
CELH240719P000670002024-07-11 10:11AM EDT67.008.647.9510.100.00-13104.40%
CELH240719P000680002024-07-12 3:41PM EDT68.009.298.9010.65-4.21-31.19%4999.80%
CELH240719P000690002024-07-12 10:40AM EDT69.009.378.2511.80-4.27-31.30%31150.15%
CELH240719P000700002024-07-12 1:00PM EDT70.0010.6810.6513.15-2.32-17.85%861,725118.85%
CELH240719P000710002024-07-12 1:00PM EDT71.0011.6511.5014.30-2.44-17.32%1514125.10%
CELH240719P000720002024-07-03 9:51AM EDT72.0014.8011.2015.150.00--076.17%
CELH240719P000750002024-07-11 2:57PM EDT75.0016.3015.3516.800.00-303269142.68%
CELH240719P000800002024-07-09 3:49PM EDT80.0024.1020.6023.300.00-149177.15%
CELH240719P000850002024-07-09 9:34AM EDT85.0030.5024.0028.300.00-113117.97%
CELH240719P000900002024-07-11 2:52PM EDT90.0031.7529.0033.200.00-1150.00%
CELH240719P000950002024-06-10 12:02PM EDT95.0027.0735.8540.100.00-60298.83%
CELH240719P001000002024-06-13 3:16PM EDT100.0037.7839.0043.300.00-2601160.94%
CELH240719P001050002024-05-31 9:45AM EDT105.0025.0045.6550.150.00-30333.59%
CELH240719P001100002024-06-10 3:59PM EDT110.0043.8650.8555.100.00-20354.88%
CELH240719P001150002024-04-16 1:08PM EDT115.0042.2522.6523.650.00--00.00%
CELH240719P001200002024-05-28 9:42AM EDT120.0036.5761.7065.450.00-100416.90%
CELH240719P001400002024-03-27 10:29AM EDT140.0054.6564.9068.800.00-700.00%
CELH240719P001450002024-05-07 9:30AM EDT145.0067.8068.400.000.00--00.00%