U.S. Markets open in 8 hrs 19 mins

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.00-0.03 (-0.04%)
Al cierre: 04:00PM EDT
71.32 -0.68 (-0.94%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH250117C000150002024-04-24 9:30AM EDT15.0057.990.000.000.00-200.00%
CELH250117C000166702024-04-03 9:43AM EDT16.6762.150.000.000.00-100.00%
CELH250117C000183302024-04-24 9:30AM EDT18.3354.840.000.000.00-200.00%
CELH250117C000200002024-04-19 9:41AM EDT20.0050.350.000.000.00-100.00%
CELH250117C000216702024-01-22 11:04AM EDT21.6733.7039.8544.150.00-26680.00%
CELH250117C000233302024-03-07 3:37PM EDT23.3366.2059.8063.900.00-90136259.62%
CELH250117C000250002024-03-06 10:43AM EDT25.0064.5056.9560.450.00-7224223.29%
CELH250117C000266702024-03-11 9:52AM EDT26.6760.5057.2560.050.00-60183229.54%
CELH250117C000283302024-02-15 12:01PM EDT28.3337.0064.0068.500.00-2234352.12%
CELH250117C000300002024-04-19 1:56PM EDT30.0040.300.000.000.00-800.00%
CELH250117C000316702024-04-02 10:27AM EDT31.6749.350.000.000.00-100.00%
CELH250117C000333302024-03-11 2:01PM EDT33.3353.8551.1555.800.00-1471197.72%
CELH250117C000350002024-04-09 9:31AM EDT35.0049.150.000.000.00-100.00%
CELH250117C000366702024-04-03 9:36AM EDT36.6744.000.000.000.00-200.00%
CELH250117C000383302024-04-01 12:31PM EDT38.3346.850.000.000.00-500.00%
CELH250117C000400002024-04-22 9:59AM EDT40.0033.000.000.000.00-100.00%
CELH250117C000416702024-04-19 11:14AM EDT41.6731.700.000.000.00-400.00%
CELH250117C000433302024-04-22 10:04AM EDT43.3330.550.000.000.00-200.00%
CELH250117C000450002024-04-23 9:45AM EDT45.0031.050.000.000.00-2500.00%
CELH250117C000466702024-04-19 10:29AM EDT46.6728.390.000.000.00-200.00%
CELH250117C000483302024-04-10 11:50AM EDT48.3339.920.000.000.00-800.00%
CELH250117C000500002024-04-23 3:40PM EDT50.0028.800.000.000.00-300.00%
CELH250117C000516702024-04-24 10:52AM EDT51.6729.250.000.000.00-100.00%
CELH250117C000533302024-04-19 2:06PM EDT53.3323.100.000.000.00-600.00%
CELH250117C000550002024-04-24 10:10AM EDT55.0026.150.000.000.00-100.00%
CELH250117C000566702024-04-24 2:29PM EDT56.6724.200.000.000.00-200.00%
CELH250117C000583302024-04-19 12:32PM EDT58.3319.550.000.000.00-100.00%
CELH250117C000600002024-04-24 2:47PM EDT60.0021.900.000.000.00-1200.00%
CELH250117C000616702024-04-23 9:45AM EDT61.6720.400.000.000.00-100.00%
CELH250117C000633302024-04-19 2:05PM EDT63.3317.650.000.000.00-5500.00%
CELH250117C000650002024-04-23 1:34PM EDT65.0018.700.000.000.00-1500.00%
CELH250117C000666702024-04-23 12:31PM EDT66.6717.750.000.000.00-300.00%
CELH250117C000700002024-04-24 3:48PM EDT70.0017.080.000.000.00-2500.00%
CELH250117C000733302024-04-24 9:50AM EDT73.3317.010.000.000.00-100.78%
CELH250117C000750002024-04-24 11:14AM EDT75.0015.780.000.000.00-1001.56%
CELH250117C000766702024-04-19 11:12AM EDT76.6712.700.000.000.00-1001.56%
CELH250117C000800002024-04-24 3:54PM EDT80.0013.100.000.000.00-803.13%
CELH250117C000833302024-04-24 1:40PM EDT83.3311.930.000.000.00-403.13%
CELH250117C000850002024-04-24 12:07PM EDT85.0010.950.000.000.00-1103.13%
CELH250117C000866702024-04-24 10:59AM EDT86.6711.800.000.000.00-106.25%
CELH250117C000900002024-04-24 12:18PM EDT90.009.500.000.000.00-706.25%
CELH250117C000933302024-04-22 11:03AM EDT93.337.710.000.000.00-106.25%
CELH250117C000950002024-04-23 3:23PM EDT95.008.650.000.000.00-2906.25%
CELH250117C000966702024-04-24 11:58AM EDT96.678.040.000.000.00-106.25%
CELH250117C001000002024-04-24 1:28PM EDT100.007.470.000.000.00-6106.25%
CELH250117C001050002024-04-24 10:02AM EDT105.006.850.000.000.00-90012.50%
CELH250117C001100002024-04-24 12:01PM EDT110.005.450.000.000.00-49012.50%
CELH250117C001150002024-04-19 12:39PM EDT115.003.750.000.000.00-12012.50%
CELH250117C001200002024-04-24 11:21AM EDT120.004.480.000.000.00-1012.50%
CELH250117C001250002024-04-19 10:38AM EDT125.003.100.000.000.00-4012.50%
CELH250117C001300002024-04-24 9:41AM EDT130.003.750.000.000.00-4012.50%
CELH250117C001350002024-04-24 10:00AM EDT135.003.000.000.000.00-10012.50%
CELH250117C001400002024-04-19 2:56PM EDT140.001.960.000.000.00-5012.50%
CELH250117C001450002024-04-24 10:16AM EDT145.002.250.000.000.00-2012.50%
CELH250117C001500002023-11-14 4:49PM EDT150.0044.780.000.000.00-13337812.50%
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 EDT175.0044.400.000.000.00-16025.00%
CELH250117C001800002023-11-14 2:09PM EDT180.0030.000.000.000.00-967625.00%
CELH250117C001850002023-11-14 4:40PM EDT185.0031.000.000.000.00-1514425.00%
CELH250117C001900002023-11-14 3:58PM EDT190.0028.050.000.000.00-33625.00%
CELH250117C001950002023-11-14 11:13AM EDT195.0023.700.000.000.00-43025.00%
CELH250117C002000002023-11-14 4:16PM EDT200.0025.760.000.000.00-3646525.00%
CELH250117C002100002023-11-14 2:28PM EDT210.0020.900.000.000.00-4063725.00%
CELH250117C002200002023-11-09 4:58PM EDT220.0030.500.000.000.00-617625.00%
CELH250117C002300002023-11-10 11:22AM EDT230.0026.900.000.000.00-323225.00%
CELH250117C002400002023-11-14 12:29PM EDT240.0015.030.000.000.00-15825.00%
CELH250117C002500002023-11-14 4:46PM EDT250.0015.000.000.000.00-850725.00%
CELH250117C002600002023-11-14 4:33PM EDT260.0013.740.000.000.00-1026025.00%
CELH250117C002700002023-11-08 2:04PM EDT270.0022.650.000.000.00-618425.00%
CELH250117C002800002023-11-14 4:15PM EDT280.0010.700.000.000.00-686625.00%
CELH250117C002900002023-11-07 1:22PM EDT290.0013.300.000.000.00-7725.00%
CELH250117C003000002023-11-14 4:58PM EDT300.008.600.000.000.00-6346225.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH250117P000150002024-04-17 9:30AM EDT15.000.080.000.000.00-3050.00%
CELH250117P000166702024-04-16 9:45AM EDT16.670.150.000.000.00-1025.00%
CELH250117P000183302024-04-16 9:43AM EDT18.330.210.000.000.00-24025.00%
CELH250117P000200002024-04-08 10:04AM EDT20.000.200.000.000.00-6025.00%
CELH250117P000216702024-04-15 10:48AM EDT21.670.360.000.000.00-10025.00%
CELH250117P000233302024-02-29 11:20AM EDT23.330.350.100.500.00-612971.00%
CELH250117P000250002024-04-23 9:57AM EDT25.000.320.000.000.00-1025.00%
CELH250117P000266702024-02-21 2:57PM EDT26.670.950.000.000.00-38025.00%
CELH250117P000283302024-04-15 10:48AM EDT28.330.590.000.000.00-10025.00%
CELH250117P000300002024-04-23 3:39PM EDT30.000.790.000.000.00-1025.00%
CELH250117P000316702024-02-22 1:05PM EDT31.671.520.240.860.00-28159.77%
CELH250117P000333302024-03-28 9:56AM EDT33.330.810.000.000.00-1025.00%
CELH250117P000350002024-04-18 1:49PM EDT35.001.260.000.000.00-10012.50%
CELH250117P000366702024-03-22 3:03PM EDT36.670.891.671.740.00-845367.14%
CELH250117P000383302024-04-15 10:28AM EDT38.331.450.000.000.00-6012.50%
CELH250117P000400002024-04-24 1:15PM EDT40.001.930.000.000.00-9012.50%
CELH250117P000416702024-03-07 11:26AM EDT41.671.451.591.890.00-511057.10%
CELH250117P000433302024-04-02 12:10PM EDT43.332.300.000.000.00-6012.50%
CELH250117P000450002024-04-24 11:25AM EDT45.002.850.000.000.00-10012.50%
CELH250117P000466702024-04-15 1:00PM EDT46.672.820.000.000.00-1012.50%
CELH250117P000483302024-03-14 11:26AM EDT48.332.273.053.200.00-11,61555.70%
CELH250117P000500002024-04-24 10:42AM EDT50.003.950.000.000.00-1012.50%
CELH250117P000516702024-03-28 11:06AM EDT51.673.650.000.000.00-306.25%
CELH250117P000533302024-04-24 9:38AM EDT53.334.990.000.000.00-206.25%
CELH250117P000550002024-04-23 11:02AM EDT55.006.000.000.000.00-106.25%
CELH250117P000566702024-04-24 9:57AM EDT56.676.050.000.000.00-3006.25%
CELH250117P000583302024-04-22 1:02PM EDT58.338.050.000.000.00-106.25%
CELH250117P000600002024-04-24 11:54AM EDT60.007.750.000.000.00-4706.25%
CELH250117P000616702024-03-27 2:45PM EDT61.676.310.000.000.00-503.13%
CELH250117P000633302024-04-16 12:12PM EDT63.339.250.000.000.00-103.13%
CELH250117P000650002024-04-24 11:47AM EDT65.009.800.000.000.00-703.13%
CELH250117P000666702024-04-22 2:47PM EDT66.6711.540.000.000.00-801.56%
CELH250117P000700002024-04-24 12:09PM EDT70.0012.600.000.000.00-300.78%
CELH250117P000733302024-04-19 1:34PM EDT73.3315.910.000.000.00-400.00%
CELH250117P000750002024-04-24 9:32AM EDT75.0015.060.000.000.00-200.00%
CELH250117P000766702024-04-24 10:22AM EDT76.6715.400.000.000.00-100.00%
CELH250117P000800002024-04-16 11:56AM EDT80.0018.050.000.000.00-100.00%
CELH250117P000833302024-04-12 9:51AM EDT83.3317.830.000.000.00-200.00%
CELH250117P000850002024-04-24 3:40PM EDT85.0021.350.000.000.00-100.00%
CELH250117P000866702024-04-08 12:36PM EDT86.6717.800.000.000.00-2800.00%
CELH250117P000900002024-04-17 3:43PM EDT90.0025.700.000.000.00-200.00%
CELH250117P000933302024-04-08 11:34AM EDT93.3321.850.000.000.00-1500.00%
CELH250117P000950002024-04-08 11:36AM EDT95.0023.000.000.000.00-1500.00%
CELH250117P000966702024-04-08 11:35AM EDT96.6724.000.000.000.00-1500.00%
CELH250117P001000002024-04-17 10:51AM EDT100.0032.930.000.000.00-1000.00%
CELH250117P001050002024-03-13 3:51PM EDT105.0024.3531.6532.150.00-7220.00%
CELH250117P001100002024-04-11 1:46PM EDT110.0033.200.000.000.00-100.00%
CELH250117P001150002024-03-13 10:53AM EDT115.0031.2038.7540.450.00-110.00%
CELH250117P001200002024-03-13 11:08AM EDT120.0034.5043.3046.000.00-210.00%
CELH250117P001250002024-04-18 1:22PM EDT125.0055.750.000.000.00-1000.00%
CELH250117P001300002024-04-19 11:19AM EDT130.0061.050.000.000.00-1700.00%
CELH250117P001350002023-11-14 11:12AM EDT135.0023.600.000.000.00-30420.00%
CELH250117P001400002023-11-14 4:59PM EDT140.0024.450.000.000.00-1033030.00%
CELH250117P001450002023-11-07 11:36AM EDT145.0022.100.000.000.00-15120.00%
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%