U.S. markets open in 6 hours 40 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.60-1.65 (-3.16%)
Al cierre: 04:00PM EST
50.50 -0.10 (-0.20%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH231201C000250002023-11-22 9:56AM EST25.0028.580.000.000.00--00.00%
CELH231201C000283302023-11-27 1:23PM EST28.3325.440.000.000.00-400.00%
CELH231201C000300002023-11-27 9:37AM EST30.0023.700.000.000.00-100.00%
CELH231201C000316702023-11-29 10:36AM EST31.6720.600.000.000.00-500.00%
CELH231201C000333302023-11-22 9:57AM EST33.3320.300.000.000.00-200.00%
CELH231201C000366702023-11-28 2:15PM EST36.6715.500.000.000.00-600.00%
CELH231201C000383302023-11-27 9:37AM EST38.3315.400.000.000.00-100.00%
CELH231201C000400002023-11-29 2:12PM EST40.0011.000.000.000.00-2000.00%
CELH231201C000416702023-11-27 10:30AM EST41.6712.400.000.000.00-500.00%
CELH231201C000433302023-11-29 10:12AM EST43.339.400.000.000.00-200.00%
CELH231201C000450002023-11-28 10:30AM EST45.007.700.000.000.00-200.00%
CELH231201C000466702023-11-28 11:05AM EST46.676.600.000.000.00-600.00%
CELH231201C000483302023-11-28 11:10AM EST48.335.100.000.000.00-1100.00%
CELH231201C000495002023-11-28 11:04AM EST49.503.900.000.000.00-400.00%
CELH231201C000500002023-11-29 3:54PM EST50.001.200.000.000.00-11000.00%
CELH231201C000508302023-11-29 3:56PM EST50.830.780.000.000.00-18901.56%
CELH231201C000516702023-11-29 3:38PM EST51.670.370.000.000.00-26106.25%
CELH231201C000525002023-11-29 3:44PM EST52.500.230.000.000.00-220012.50%
CELH231201C000533302023-11-29 3:55PM EST53.330.120.000.000.00-371025.00%
CELH231201C000541702023-11-29 3:24PM EST54.170.080.000.000.00-240025.00%
CELH231201C000550002023-11-29 3:59PM EST55.000.050.000.000.00-1,229025.00%
CELH231201C000558302023-11-29 3:55PM EST55.830.050.000.000.00-217025.00%
CELH231201C000566702023-11-29 3:37PM EST56.670.040.000.000.00-419050.00%
CELH231201C000575002023-11-29 2:34PM EST57.500.050.000.000.00-42050.00%
CELH231201C000583302023-11-29 2:36PM EST58.330.050.000.000.00-7050.00%
CELH231201C000591702023-11-29 11:14AM EST59.170.050.000.000.00-18050.00%
CELH231201C000600002023-11-28 3:40PM EST60.000.010.000.000.00-39050.00%
CELH231201C000608302023-11-29 9:58AM EST60.830.070.000.000.00-18050.00%
CELH231201C000616702023-11-28 2:13PM EST61.670.050.000.000.00-1050.00%
CELH231201C000625002023-11-22 10:53AM EST62.500.100.000.000.00-4050.00%
CELH231201C000633302023-11-29 2:18PM EST63.330.030.000.000.00-30050.00%
CELH231201C000641702023-11-14 3:38PM EST64.170.130.000.000.00--050.00%
CELH231201C000650002023-11-21 9:53AM EST65.000.050.000.000.00-3050.00%
CELH231201C000658302023-11-20 10:22AM EST65.830.050.000.000.00--050.00%
CELH231201C000666702023-11-24 12:33PM EST66.670.100.000.000.00-6050.00%
CELH231201C000675002023-11-20 10:22AM EST67.500.050.000.000.00--050.00%
CELH231201C000683302023-11-29 12:46PM EST68.330.010.000.000.00-32050.00%
CELH231201C000700002023-11-29 12:32PM EST70.000.010.000.000.00-6050.00%
CELH231201C000716702023-11-28 9:30AM EST71.670.010.000.000.00-1050.00%
CELH231201C000733302023-11-20 9:48AM EST73.330.050.000.000.00-18050.00%
CELH231201C000750002023-11-13 12:52PM EST75.000.060.000.000.00--050.00%
CELH231201C000766702023-11-14 10:17AM EST76.670.070.000.000.00--050.00%
CELH231201C000783302023-11-14 1:17PM EST78.330.020.000.000.00--050.00%
CELH231201C000800002023-11-28 10:36AM EST80.000.010.000.000.00-52050.00%
CELH231201C000816702023-11-28 10:32AM EST81.670.010.000.000.00-30050.00%
CELH231201C000833302023-11-09 3:42PM EST83.330.030.000.000.00--050.00%
CELH231201C001200002023-11-01 9:00AM EST120.0035.100.000.000.00-1150.00%
CELH231201C001250002023-11-09 1:05PM EST125.0047.400.000.000.00--250.00%
CELH231201C001400002023-11-14 12:45PM EST140.0013.600.000.000.00-2750.00%
CELH231201C001500002023-11-14 3:57PM EST150.0010.990.000.000.00-1157250.00%
CELH231201C001550002023-11-14 3:58PM EST155.008.200.000.000.00-1175450.00%
CELH231201C001600002023-11-14 3:49PM EST160.006.050.000.000.00-1459550.00%
CELH231201C001650002023-11-14 3:33PM EST165.004.620.000.000.00-5021250.00%
CELH231201C001700002023-11-14 3:59PM EST170.002.700.000.000.00-25948150.00%
CELH231201C001750002023-11-14 3:47PM EST175.001.650.000.000.00-7733950.00%
CELH231201C001800002023-11-14 3:47PM EST180.001.050.000.000.00-20644250.00%
CELH231201C001850002023-11-14 2:25PM EST185.000.540.000.000.00-931450.00%
CELH231201C001900002023-11-14 3:55PM EST190.000.500.000.000.00-7547350.00%
CELH231201C001950002023-11-14 12:16PM EST195.000.220.000.000.00-158550.00%
CELH231201C002000002023-11-14 1:19PM EST200.000.230.000.000.00-2122750.00%
CELH231201C002050002023-11-14 3:28PM EST205.000.250.000.000.00-16468950.00%
CELH231201C002100002023-11-14 12:45PM EST210.000.150.000.000.00-44650.00%
CELH231201C002150002023-11-09 2:10PM EST215.000.600.000.000.00-132150.00%
CELH231201C002200002023-11-13 9:58AM EST220.000.310.000.000.00-61950.00%
CELH231201C002250002023-11-13 12:52PM EST225.000.180.000.000.00-1650.00%
CELH231201C002300002023-11-14 10:17AM EST230.000.200.000.000.00-21450.00%
CELH231201C002350002023-11-14 1:17PM EST235.000.050.000.000.00-71750.00%
CELH231201C002400002023-11-07 1:41PM EST240.000.15-0.000.00--2450.00%
CELH231201C002450002023-11-14 10:05AM EST245.000.050.000.000.00-25550.00%
CELH231201C002500002023-11-09 3:42PM EST250.000.10-0.000.00--2050.00%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH231201P000333302023-10-24 9:52AM EST33.330.180.000.050.00--6243.75%
CELH231201P000366702023-11-06 1:13PM EST36.670.120.000.000.00--050.00%
CELH231201P000383302023-11-07 9:30AM EST38.330.080.000.000.00--050.00%
CELH231201P000400002023-11-17 12:07PM EST40.000.050.000.000.00-11050.00%
CELH231201P000416702023-11-20 11:54AM EST41.670.030.000.000.00-9050.00%
CELH231201P000433302023-11-28 2:08PM EST43.330.030.000.000.00-6050.00%
CELH231201P000450002023-11-22 3:36PM EST45.000.050.000.000.00-7050.00%
CELH231201P000466702023-11-29 1:33PM EST46.670.080.000.000.00-6025.00%
CELH231201P000483302023-11-29 3:57PM EST48.330.120.000.000.00-108012.50%
CELH231201P000495002023-11-29 3:52PM EST49.500.350.000.000.00-4006.25%
CELH231201P000500002023-11-29 3:56PM EST50.000.500.000.000.00-17806.25%
CELH231201P000508302023-11-29 3:51PM EST50.830.890.000.000.00-22000.00%
CELH231201P000516702023-11-29 3:57PM EST51.671.410.000.000.00-19000.00%
CELH231201P000525002023-11-29 3:51PM EST52.502.100.000.000.00-21200.00%
CELH231201P000533302023-11-29 3:54PM EST53.332.700.000.000.00-28000.00%
CELH231201P000541702023-11-29 3:47PM EST54.173.600.000.000.00-4300.00%
CELH231201P000550002023-11-29 3:50PM EST55.004.270.000.000.00-4000.00%
CELH231201P000558302023-11-29 1:28PM EST55.834.550.000.000.00-700.00%
CELH231201P000566702023-11-29 10:27AM EST56.674.200.000.000.00-100.00%
CELH231201P000575002023-11-29 2:09PM EST57.506.700.000.000.00-100.00%
CELH231201P000583302023-11-28 10:16AM EST58.335.600.000.000.00-1400.00%
CELH231201P000591702023-11-28 11:00AM EST59.175.900.000.000.00-300.00%
CELH231201P000600002023-11-28 11:00AM EST60.006.700.000.000.00-900.00%
CELH231201P000608302023-11-27 10:07AM EST60.837.200.000.000.00-500.00%
CELH231201P000616702023-11-20 10:10AM EST61.679.390.000.000.00-600.00%
CELH231201P000625002023-11-28 11:00AM EST62.509.200.000.000.00-700.00%
CELH231201P000633302023-11-28 9:57AM EST63.3310.600.000.000.00-100.00%
CELH231201P000641702023-11-17 11:57AM EST64.1714.200.000.000.00-400.00%
CELH231201P000650002023-11-29 10:23AM EST65.0012.500.000.000.00-600.00%
CELH231201P000658302023-11-28 9:57AM EST65.8313.100.000.000.00-300.00%
CELH231201P000666702023-11-28 12:09PM EST66.6713.400.000.000.00-500.00%
CELH231201P000675002023-11-28 10:09AM EST67.5014.500.000.000.00-100.00%
CELH231201P000683302023-11-28 9:57AM EST68.3315.600.000.000.00-200.00%
CELH231201P000700002023-11-28 10:09AM EST70.0017.000.000.000.00-300.00%
CELH231201P000716702023-11-29 9:48AM EST71.6718.800.000.000.00-100.00%
CELH231201P000733302023-11-28 9:57AM EST73.3320.600.000.000.00-800.00%
CELH231201P000750002023-11-28 10:09AM EST75.0022.000.000.000.00-300.00%
CELH231201P000783302023-11-27 10:30AM EST78.3324.300.000.000.00-200.00%
CELH231201P000833302023-11-28 9:56AM EST83.3330.700.000.000.00-100.00%
CELH231201P000850002023-11-21 10:21AM EST85.0031.000.000.000.00--00.00%
CELH231201P000866702023-11-15 12:40PM EST86.6734.600.000.000.00--00.00%
CELH231201P001000002023-10-24 9:52AM EST100.000.550.000.000.00--20.00%
CELH231201P001100002023-11-06 1:13PM EST110.000.350.000.000.00-10130.00%
CELH231201P001150002023-11-07 9:30AM EST115.000.250.000.000.00-110.00%
CELH231201P001200002023-11-03 10:16AM EST120.000.700.000.000.00-140.00%
CELH231201P001250002023-11-14 10:49AM EST125.000.450.000.000.00-5280.00%
CELH231201P001300002023-11-14 2:38PM EST130.000.750.000.000.00-19160.00%
CELH231201P001350002023-11-14 3:36PM EST135.000.870.000.000.00-90320.00%
CELH231201P001400002023-11-14 3:36PM EST140.001.470.000.000.00-721510.00%
CELH231201P001450002023-11-14 12:51PM EST145.004.100.000.000.00-41570.00%
CELH231201P001500002023-11-14 1:46PM EST150.005.700.000.000.00-821260.00%
CELH231201P001550002023-11-14 3:50PM EST155.005.880.000.000.00-1001180.00%
CELH231201P001600002023-11-14 3:47PM EST160.008.500.000.000.00-66830.00%
CELH231201P001650002023-11-14 3:29PM EST165.0011.000.000.000.00-6180.00%
CELH231201P001700002023-11-14 1:32PM EST170.0019.750.000.000.00-8390.00%
CELH231201P001750002023-11-14 12:16PM EST175.0025.710.000.000.00-7340.00%
CELH231201P001800002023-11-14 10:24AM EST180.0030.800.000.000.00-17150.00%
CELH231201P001850002023-11-14 12:16PM EST185.0035.400.000.000.00-450.00%
CELH231201P001900002023-11-08 1:45PM EST190.0013.100.000.000.00--30.00%
CELH231201P001950002023-11-13 2:04PM EST195.0030.290.000.000.00-110.00%
CELH231201P002050002023-11-08 10:47AM EST205.0024.400.000.000.00--20.00%
CELH231201P002150002023-11-07 11:41AM EST215.0044.400.000.000.00--00.00%
CELH231201P002350002023-11-14 10:19AM EST235.0087.200.000.000.00-100.00%