U.S. markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.97-1.55 (-2.14%)
Al cierre: 04:00PM EDT
71.00 +0.03 (+0.04%)
Fuera de horario: 04:03PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240419C000266702024-02-20 11:13AM EDT26.6737.7462.3066.050.00-123,082.03%
CELH240419C000283302023-12-29 11:33AM EDT28.3328.0722.3026.500.00-330.00%
CELH240419C000300002024-02-23 10:49AM EDT30.0033.9060.7564.350.00-172,900.39%
CELH240419C000316702024-02-06 3:42PM EDT31.6724.1556.1560.000.00-18192,369.92%
CELH240419C000333302023-12-26 10:37AM EDT33.3318.1018.4022.000.00-260.00%
CELH240419C000350002024-02-05 10:54AM EDT35.0017.0749.7552.800.00-2121,808.30%
CELH240419C000366702024-02-12 10:39AM EDT36.6724.0556.9559.250.00-1162,493.16%
CELH240419C000383302024-02-06 10:47AM EDT38.3318.7549.6553.400.00-5361,919.82%
CELH240419C000400002024-03-06 2:42PM EDT40.0048.3042.0046.300.00-16601,408.40%
CELH240419C000416702024-04-02 1:54PM EDT41.6737.0728.7030.700.00-1010364.06%
CELH240419C000433302024-03-04 4:47PM EDT43.3343.0231.2035.700.00-146805.57%
CELH240419C000450002024-04-16 12:18PM EDT45.0027.2324.7526.950.00-266396.48%
CELH240419C000466702024-04-17 2:52PM EDT46.6724.6023.9525.70-8.79-26.33%223316.41%
CELH240419C000483302024-04-16 10:39AM EDT48.3325.5022.3023.400.00-327242.97%
CELH240419C000500002024-04-09 1:13PM EDT50.0033.7521.0021.350.00-6225223.44%
CELH240419C000516702024-04-11 1:07PM EDT51.6732.0019.2019.650.00-3367187.89%
CELH240419C000533302024-04-15 3:17PM EDT53.3321.5017.4018.050.00-1316160.94%
CELH240419C000550002024-04-17 1:33PM EDT55.0016.2515.6516.40-2.25-12.16%1630135.94%
CELH240419C000566702024-04-17 9:48AM EDT56.6715.8514.2014.65-7.00-30.63%5790140.63%
CELH240419C000583302024-04-16 10:21AM EDT58.3315.0012.0513.050.00-11,044163.28%
CELH240419C000600002024-04-17 2:00PM EDT60.0011.9010.5011.35-1.10-8.46%3411,104142.19%
CELH240419C000616702024-04-11 12:28PM EDT61.6721.859.059.700.00-251186.33%
CELH240419C000633302024-04-17 11:39AM EDT63.338.407.508.00-2.06-19.69%256378.52%
CELH240419C000650002024-04-17 9:48AM EDT65.007.755.706.50-0.40-4.91%136766.21%
CELH240419C000666702024-04-15 3:22PM EDT66.675.354.454.75-3.03-36.16%448664.94%
CELH240419C000690002024-04-17 1:48PM EDT69.002.872.492.63-7.78-73.05%14153.42%
CELH240419C000700002024-04-17 3:46PM EDT70.001.871.861.91-2.63-58.44%511,94152.73%
CELH240419C000710002024-04-17 3:41PM EDT71.001.211.271.34-1.78-59.53%502751.42%
CELH240419C000720002024-04-17 3:39PM EDT72.000.780.830.89-1.22-61.00%799250.68%
CELH240419C000733302024-04-17 3:40PM EDT73.330.410.420.46-0.88-68.22%9133250.49%
CELH240419C000750002024-04-17 3:37PM EDT75.000.160.170.20-0.54-77.14%24057750.49%
CELH240419C000766702024-04-17 3:36PM EDT76.670.050.050.28-0.34-87.18%3926362.40%
CELH240419C000780002024-04-17 1:51PM EDT78.000.060.030.04-0.15-71.43%1625053.52%
CELH240419C000790002024-04-17 9:51AM EDT79.000.100.000.03-0.10-50.00%535852.34%
CELH240419C000800002024-04-17 3:33PM EDT80.000.030.020.03-0.08-72.73%1431,13661.72%
CELH240419C000810002024-04-17 1:54PM EDT81.000.020.000.03-0.04-66.67%955362.50%
CELH240419C000820002024-04-17 2:25PM EDT82.000.020.010.02-0.07-77.78%2547267.97%
CELH240419C000830002024-04-17 3:02PM EDT83.000.020.010.03-0.06-75.00%863175.78%
CELH240419C000833302024-04-17 12:23PM EDT83.330.020.000.03-0.07-77.78%31,18175.00%
CELH240419C000840002024-04-17 12:02PM EDT84.000.010.000.27-0.04-80.00%12583108.59%
CELH240419C000850002024-04-17 2:23PM EDT85.000.020.010.02-0.02-50.00%1162,33782.81%
CELH240419C000860002024-04-17 3:35PM EDT86.000.020.010.030.00-1601,00389.84%
CELH240419C000866702024-04-16 1:34PM EDT86.670.160.000.05+0.13+433.33%863296.09%
CELH240419C000870002024-04-17 12:04PM EDT87.000.020.010.05-0.02-50.00%1073399.61%
CELH240419C000880002024-04-17 11:58AM EDT88.000.010.010.03-0.02-66.67%1444399.22%
CELH240419C000890002024-04-16 12:36PM EDT89.000.010.010.05-0.03-75.00%6154109.38%
CELH240419C000900002024-04-17 2:42PM EDT90.000.010.000.02-0.02-66.67%232,292100.00%
CELH240419C000910002024-04-15 3:29PM EDT91.000.020.010.050.00-52232118.75%
CELH240419C000920002024-04-17 11:06AM EDT92.000.020.000.01+0.01+100.00%1264100.00%
CELH240419C000930002024-04-16 12:25PM EDT93.000.030.000.120.00-7291139.84%
CELH240419C000933302024-04-16 1:18PM EDT93.330.180.000.53+0.17+1,700.00%1384181.25%
CELH240419C000940002024-04-16 1:52PM EDT94.000.020.000.210.00-1200157.03%
CELH240419C000950002024-04-17 11:24AM EDT95.000.010.000.010.00-122,047112.50%
CELH240419C000960002024-04-12 3:53PM EDT96.000.060.000.010.00-13112115.63%
CELH240419C000966702024-04-11 2:32PM EDT96.670.060.000.700.00-22930210.55%
CELH240419C000970002024-04-12 9:46AM EDT97.000.160.000.610.00-71,913206.45%
CELH240419C000980002024-04-15 9:34AM EDT98.000.170.000.700.00-1695217.58%
CELH240419C000990002024-04-12 9:36AM EDT99.000.170.000.500.00-864208.59%
CELH240419C001000002024-04-17 9:39AM EDT100.000.010.000.010.00-103,884131.25%
CELH240419C001010002024-04-09 1:25PM EDT101.000.230.000.750.00-12115236.33%
CELH240419C001020002024-04-11 11:20AM EDT102.000.020.000.24-0.02-50.00%2129197.66%
CELH240419C001030002024-04-09 9:55AM EDT103.000.090.000.750.00-129246.29%
CELH240419C001040002024-04-11 9:33AM EDT104.000.050.000.090.00-120458179.69%
CELH240419C001050002024-04-16 12:52PM EDT105.000.010.000.010.00-11,895143.75%
CELH240419C001100002024-04-10 12:14PM EDT110.000.030.000.010.00-21,342162.50%
CELH240419C001150002024-04-11 2:03PM EDT115.000.010.000.710.00-4285297.66%
CELH240419C001200002024-04-10 12:46PM EDT120.000.040.000.010.00-2341187.50%
CELH240419C001250002024-04-17 9:36AM EDT125.000.010.000.010.00-22,388200.00%
CELH240419C001300002024-04-09 12:20PM EDT130.000.010.000.010.00-1057212.50%
CELH240419C001350002024-04-08 10:39AM EDT135.000.010.000.010.00-1223225.00%
CELH240419C001400002024-04-03 9:54AM EDT140.000.050.000.010.00-156237.50%
CELH240419C001450002023-11-14 11:26AM EDT145.0024.770.000.000.00-23100.00%
CELH240419C001500002023-11-14 1:21PM EDT150.0022.500.000.000.00-820100.00%
CELH240419C001550002023-11-14 4:20PM EDT155.0025.000.000.000.00-157250.00%
CELH240419C001600002023-11-14 4:03PM EDT160.0021.800.000.000.00-3610650.00%
CELH240419C001650002023-11-14 4:55PM EDT165.0020.500.000.000.00-87450.00%
CELH240419C001700002023-11-14 12:26PM EDT170.0015.550.000.000.00-2310250.00%
CELH240419C001750002023-11-14 2:42PM EDT175.0013.560.000.000.00-1424250.00%
CELH240419C001800002023-11-14 4:14PM EDT180.0014.100.000.000.00-553,20650.00%
CELH240419C001850002023-11-14 10:45AM EDT185.0011.900.000.000.00-111550.00%
CELH240419C001900002023-11-14 4:44PM EDT190.0011.900.000.000.00-78950.00%
CELH240419C001950002023-11-14 11:12AM EDT195.007.800.000.000.00-34550.00%
CELH240419C002000002023-11-14 4:18PM EDT200.009.160.000.000.00-4416450.00%
CELH240419C002100002023-11-14 4:30PM EDT210.007.800.000.000.00-2510950.00%
CELH240419C002200002023-11-14 2:46PM EDT220.004.850.000.000.00-37650.00%
CELH240419C002300002023-11-14 4:56PM EDT230.004.800.000.000.00-62350.00%
CELH240419C002400002023-11-14 3:46PM EDT240.003.260.000.000.00-11950.00%
CELH240419C002500002023-11-14 4:50PM EDT250.003.200.000.000.00-169450.00%
CELH240419C002600002023-11-08 12:44PM EDT260.007.100.000.000.00-22350.00%
CELH240419C002700002023-11-14 11:50AM EDT270.001.600.000.000.00-412550.00%
CELH240419C002800002023-11-08 3:11PM EDT280.004.400.000.000.00-12850.00%
CELH240419C002900002023-11-14 1:09PM EDT290.001.000.000.000.00-13850.00%
CELH240419C003000002023-11-14 4:45PM EDT300.001.250.000.000.00-713150.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CELH240419P000266702024-02-29 10:51AM EDT26.670.040.000.750.00-39614.84%
CELH240419P000283302024-02-29 4:13PM EDT28.330.050.000.750.00-142580.08%
CELH240419P000300002024-04-01 9:45AM EDT30.000.010.000.010.00-2112312.50%
CELH240419P000316702024-03-26 9:36AM EDT31.670.050.000.010.00-250300.00%
CELH240419P000333302024-03-19 12:25PM EDT33.330.020.000.010.00-10121275.00%
CELH240419P000350002024-03-14 9:30AM EDT35.000.050.000.750.00-10146459.38%
CELH240419P000366702024-03-21 1:05PM EDT36.670.030.000.750.00-1120432.42%
CELH240419P000383302024-04-01 9:30AM EDT38.330.010.000.950.00-1123427.34%
CELH240419P000400002024-03-08 3:43PM EDT40.000.060.000.750.00-1397382.81%
CELH240419P000416702024-03-05 3:24PM EDT41.670.170.000.750.00-2155359.38%
CELH240419P000433302024-03-06 4:26PM EDT43.330.100.000.000.00-422450.00%
CELH240419P000450002024-04-01 10:36AM EDT45.000.020.000.030.00-40260193.75%
CELH240419P000466702024-04-02 9:30AM EDT46.670.380.000.010.00-4535162.50%
CELH240419P000483302024-04-09 3:30PM EDT48.330.010.000.010.00-9235150.00%
CELH240419P000500002024-04-16 9:57AM EDT50.000.150.000.710.00-1248250.00%
CELH240419P000516702024-04-15 12:53PM EDT51.670.060.000.750.00-11,010233.59%
CELH240419P000533302024-04-02 10:12AM EDT53.330.010.000.74-0.12-92.31%2395213.87%
CELH240419P000550002024-04-16 10:07AM EDT55.000.020.000.710.00-12704193.36%
CELH240419P000566702024-04-11 2:00PM EDT56.670.020.000.730.00-10310176.37%
CELH240419P000583302024-03-08 11:42AM EDT58.330.110.010.370.00-4170136.33%
CELH240419P000600002024-04-17 12:21PM EDT60.000.020.000.03-0.04-66.67%1685278.91%
CELH240419P000616702024-04-16 9:33AM EDT61.670.250.000.050.00-817672.66%
CELH240419P000633302024-04-16 2:01PM EDT63.330.030.010.12-0.07-70.00%838270.70%
CELH240419P000650002024-04-17 3:33PM EDT65.000.070.020.08-0.08-53.33%3157354.30%
CELH240419P000666702024-04-17 12:35PM EDT66.670.160.130.17-0.09-36.00%6133152.93%
CELH240419P000680002024-04-17 3:48PM EDT68.000.300.290.32+0.03+10.00%4292350.78%
CELH240419P000690002024-04-17 3:46PM EDT69.000.510.490.53+0.04+8.00%1163450.59%
CELH240419P000700002024-04-17 3:43PM EDT70.000.820.790.84+0.16+24.24%1,3602,35049.71%
CELH240419P000710002024-04-17 3:43PM EDT71.001.251.211.25+0.25+25.00%1856048.10%
CELH240419P000720002024-04-17 3:42PM EDT72.001.891.771.82+0.60+46.51%20715847.85%
CELH240419P000733302024-04-17 3:45PM EDT73.332.722.652.79+0.72+36.00%721,12649.02%
CELH240419P000750002024-04-17 3:47PM EDT75.004.104.004.20+1.09+36.21%2131,60449.32%
CELH240419P000766702024-04-17 1:53PM EDT76.674.905.406.15+1.05+27.27%471,42152.15%
CELH240419P000780002024-04-17 1:50PM EDT78.006.206.407.40+0.40+6.90%18634089.94%
CELH240419P000790002024-04-17 3:42PM EDT79.008.077.758.55+2.35+41.08%2722074.41%
CELH240419P000800002024-04-17 3:46PM EDT80.009.018.859.25+1.80+24.97%1,3043,15260.16%
CELH240419P000810002024-04-17 2:48PM EDT81.009.909.6510.25+2.55+34.69%72630499.80%
CELH240419P000820002024-04-17 3:21PM EDT82.0010.7810.5511.20+1.98+22.50%1,231467100.78%
CELH240419P000830002024-04-17 3:34PM EDT83.0012.4011.6012.45+2.64+27.05%1,154478132.81%
CELH240419P000833302024-04-17 2:34PM EDT83.3311.9411.9512.80+1.61+15.59%2,9601,24975.00%
CELH240419P000840002024-04-17 2:34PM EDT84.0012.7512.9013.45+1.90+17.51%1,739681110.16%
CELH240419P000850002024-04-17 2:34PM EDT85.0013.7512.9515.15+2.42+21.36%3,6251,12885.16%
CELH240419P000860002024-04-17 2:48PM EDT86.0014.1514.5515.50+1.56+12.39%456167158.40%
CELH240419P000866702024-04-17 2:30PM EDT86.6715.1215.2516.25+6.32+71.82%27082105.47%
CELH240419P000870002024-04-17 2:14PM EDT87.0015.7515.5516.45+1.80+12.90%6324160.55%
CELH240419P000880002024-04-17 2:30PM EDT88.0016.4516.7017.50+1.55+10.40%360112117.97%
CELH240419P000890002024-04-17 1:45PM EDT89.0017.3017.7018.75+1.55+9.84%196147.27%
CELH240419P000900002024-04-17 2:14PM EDT90.0018.2518.8519.50+1.44+8.57%4913144.53%
CELH240419P000910002024-04-16 3:45PM EDT91.0018.6019.8020.65+0.75+4.20%10158.40%
CELH240419P000920002024-04-17 1:45PM EDT92.0020.2520.5021.50+1.65+8.87%165197.07%
CELH240419P000930002024-04-17 1:45PM EDT93.0021.3021.7022.45+11.40+115.15%93134.38%
CELH240419P000933302024-04-17 3:12PM EDT93.3323.2321.9522.95+3.33+16.73%31150.00%
CELH240419P000940002024-04-17 3:12PM EDT94.0022.6022.6023.50+1.95+9.44%62125.00%
CELH240419P000950002024-04-17 3:12PM EDT95.0024.2523.6024.45+2.07+9.33%3116209.57%
CELH240419P000960002024-04-15 9:58AM EDT96.0024.3524.6025.25+7.45+44.08%10188.87%
CELH240419P000966702024-04-17 9:44AM EDT96.6724.7023.9026.90+1.30+5.56%410284.77%
CELH240419P000970002024-04-15 12:38PM EDT97.0019.3524.1027.100.00-10277.64%
CELH240419P000980002024-04-15 1:35PM EDT98.0021.1525.2027.450.00-410226.17%
CELH240419P000990002024-04-15 1:30PM EDT99.0022.0126.5529.050.00-40286.13%
CELH240419P001000002024-04-15 2:45PM EDT100.0024.3027.1529.650.00-191258.01%
CELH240419P001010002024-04-15 9:56AM EDT101.0021.7528.2531.100.00-20301.76%
CELH240419P001020002024-04-15 10:26AM EDT102.0023.4529.7031.600.00-10263.67%
CELH240419P001040002024-04-11 3:08PM EDT104.0022.0531.0534.800.00--0367.38%
CELH240419P001050002024-03-14 12:16PM EDT105.0013.1523.8527.150.00-300.00%
CELH240419P001100002024-03-18 9:57AM EDT110.0020.5537.0540.850.00-10404.79%
CELH240419P001150002024-03-28 9:48AM EDT115.0031.2042.0545.950.00-10437.79%
CELH240419P001200002024-03-13 10:44AM EDT120.0026.4039.0041.750.00-500.00%
CELH240419P001250002023-11-14 11:18AM EDT125.009.220.000.000.00-160.00%
CELH240419P001300002023-11-14 1:48PM EDT130.0010.600.000.000.00-380.00%
CELH240419P001350002023-11-14 11:51AM EDT135.0012.320.000.000.00-4300.00%
CELH240419P001400002023-11-14 4:30PM EDT140.0012.500.000.000.00-3510.00%
CELH240419P001450002023-11-14 4:15PM EDT145.0015.050.000.000.00-7450.00%
CELH240419P001500002023-11-14 12:24PM EDT150.0019.600.000.000.00-11530.00%
CELH240419P001550002023-11-14 11:41AM EDT155.0021.000.000.000.00-35330.00%
CELH240419P001600002023-11-14 11:21AM EDT160.0025.400.000.000.00-6710.00%
CELH240419P001650002023-11-10 4:21PM EDT165.0018.850.000.000.00-281250.00%
CELH240419P001700002023-11-14 11:06AM EDT170.0029.900.000.000.00-2610.00%
CELH240419P001750002023-11-10 2:36PM EDT175.0024.300.000.000.00-38600.00%
CELH240419P001800002023-11-10 2:42PM EDT180.0027.200.000.000.00-281300.00%
CELH240419P001850002023-11-10 1:53PM EDT185.0029.600.000.000.00-26490.00%
CELH240419P001900002023-11-10 1:06PM EDT190.0032.100.000.000.00-26970.00%
CELH240419P001950002023-11-09 12:32PM EDT195.0033.300.000.000.00-16280.00%
CELH240419P002000002023-11-09 12:53PM EDT200.0037.000.000.000.00-10810.00%
CELH240419P002100002023-11-13 12:44PM EDT210.0049.100.000.000.00-1130.00%
CELH240419P002200002023-11-13 12:15PM EDT220.0056.400.000.000.00-2260.00%
CELH240419P002400002023-11-07 11:10AM EDT240.0061.200.000.000.00--10.00%
CELH240419P002500002023-11-07 11:10AM EDT250.0069.500.000.000.00--10.00%
CELH240419P002700002023-11-06 10:41AM EDT270.0094.100.000.000.00--10.00%