Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503C00050000 | 2024-04-26 1:49PM EDT | 50.00 | 23.64 | 20.60 | 24.35 | 0.00 | - | 17 | 17 | 216.41% |
| CELH240503C00053000 | 2024-04-22 9:56AM EDT | 53.00 | 16.90 | 17.50 | 21.80 | 0.00 | - | - | 7 | 219.34% |
| CELH240503C00055000 | 2024-04-22 10:10AM EDT | 55.00 | 14.65 | 15.50 | 19.35 | 0.00 | - | - | 1 | 154.69% |
| CELH240503C00057000 | 2024-04-25 11:55AM EDT | 57.00 | 14.60 | 13.50 | 17.35 | 0.00 | - | - | 6 | 137.50% |
| CELH240503C00060000 | 2024-04-23 2:12PM EDT | 60.00 | 11.80 | 11.10 | 14.15 | 0.00 | - | - | 4 | 142.97% |
| CELH240503C00063000 | 2024-04-24 9:55AM EDT | 63.00 | 11.10 | 7.50 | 11.10 | 0.00 | - | - | 18 | 210.45% |
| CELH240503C00064000 | 2024-05-01 11:20AM EDT | 64.00 | 7.50 | 6.60 | 10.15 | -2.50 | -25.00% | 1 | 4 | 67.19% |
| CELH240503C00065000 | 2024-04-25 3:48PM EDT | 65.00 | 6.84 | 5.55 | 7.90 | 0.00 | - | - | 18 | 114.65% |
| CELH240503C00066000 | 2024-04-26 3:56PM EDT | 66.00 | 7.78 | 4.75 | 8.20 | 0.00 | - | 13 | 29 | 68.75% |
| CELH240503C00067000 | 2024-05-01 2:56PM EDT | 67.00 | 7.15 | 5.10 | 6.45 | +2.05 | +40.20% | 3 | 67 | 83.98% |
| CELH240503C00068000 | 2024-05-01 11:10AM EDT | 68.00 | 3.70 | 4.15 | 4.90 | -1.30 | -26.00% | 2 | 45 | 55.47% |
| CELH240503C00069000 | 2024-04-30 1:57PM EDT | 69.00 | 2.61 | 3.35 | 4.40 | -0.74 | -22.09% | 2 | 71 | 66.99% |
| CELH240503C00070000 | 2024-05-01 3:00PM EDT | 70.00 | 4.45 | 2.59 | 3.00 | +1.35 | +43.55% | 56 | 860 | 50.68% |
| CELH240503C00071000 | 2024-05-01 3:34PM EDT | 71.00 | 2.15 | 2.04 | 2.18 | +0.20 | +10.26% | 1,158 | 1,264 | 51.47% |
| CELH240503C00072000 | 2024-05-01 3:48PM EDT | 72.00 | 1.64 | 1.47 | 1.61 | -0.31 | -15.90% | 543 | 319 | 52.25% |
| CELH240503C00073000 | 2024-05-01 3:57PM EDT | 73.00 | 1.05 | 1.02 | 1.12 | -0.06 | -5.41% | 228 | 404 | 52.34% |
| CELH240503C00074000 | 2024-05-01 3:45PM EDT | 74.00 | 0.76 | 0.71 | 0.78 | -0.34 | -30.91% | 273 | 721 | 53.81% |
| CELH240503C00075000 | 2024-05-01 3:51PM EDT | 75.00 | 0.46 | 0.44 | 0.53 | -0.12 | -20.69% | 1,045 | 856 | 54.10% |
| CELH240503C00076000 | 2024-05-01 3:57PM EDT | 76.00 | 0.32 | 0.26 | 0.34 | -0.26 | -44.83% | 238 | 402 | 54.10% |
| CELH240503C00077000 | 2024-05-01 3:48PM EDT | 77.00 | 0.17 | 0.18 | 0.22 | -0.17 | -50.00% | 164 | 423 | 56.06% |
| CELH240503C00078000 | 2024-05-01 3:40PM EDT | 78.00 | 0.12 | 0.12 | 0.15 | -0.14 | -53.85% | 146 | 406 | 58.01% |
| CELH240503C00079000 | 2024-05-01 3:17PM EDT | 79.00 | 0.18 | 0.08 | 0.10 | -0.03 | -14.29% | 75 | 324 | 59.77% |
| CELH240503C00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 123 | 962 | 64.06% |
| CELH240503C00081000 | 2024-05-01 3:05PM EDT | 81.00 | 0.08 | 0.02 | 0.11 | -0.01 | -11.11% | 18 | 239 | 68.75% |
| CELH240503C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 33 | 560 | 72.66% |
| CELH240503C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 0.05 | 0.00 | 0.11 | -0.06 | -54.55% | 27 | 205 | 78.13% |
| CELH240503C00084000 | 2024-04-30 3:04PM EDT | 84.00 | 0.05 | 0.01 | 0.15 | +0.02 | +66.67% | 20 | 156 | 89.45% |
| CELH240503C00085000 | 2024-05-01 3:19PM EDT | 85.00 | 0.02 | 0.02 | 0.19 | -0.10 | -83.33% | 11 | 255 | 99.61% |
| CELH240503C00086000 | 2024-05-01 3:18PM EDT | 86.00 | 0.03 | 0.01 | 0.14 | -0.10 | -76.92% | 15 | 237 | 99.61% |
| CELH240503C00087000 | 2024-05-01 1:33PM EDT | 87.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 11 | 48 | 99.61% |
| CELH240503C00088000 | 2024-05-01 2:52PM EDT | 88.00 | 0.10 | 0.01 | 0.09 | -0.01 | -9.09% | 5 | 36 | 103.52% |
| CELH240503C00089000 | 2024-05-01 3:16PM EDT | 89.00 | 0.03 | 0.01 | 0.30 | -0.01 | -25.00% | 1 | 219 | 130.86% |
| CELH240503C00090000 | 2024-05-01 1:32PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 19 | 166 | 103.13% |
| CELH240503C00091000 | 2024-05-01 9:40AM EDT | 91.00 | 0.02 | 0.01 | 1.28 | -0.40 | -95.24% | 11 | 56 | 194.34% |
| CELH240503C00092000 | 2024-04-26 3:39PM EDT | 92.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 56 | 137.50% |
| CELH240503C00093000 | 2024-04-29 2:53PM EDT | 93.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 50 | 122 | 207.62% |
| CELH240503C00094000 | 2024-05-01 10:13AM EDT | 94.00 | 0.02 | 0.01 | 0.30 | -0.03 | -60.00% | 1 | 95 | 157.81% |
| CELH240503C00095000 | 2024-04-26 1:10PM EDT | 95.00 | 0.03 | 0.01 | 1.07 | 0.00 | - | 2 | 135 | 210.16% |
| CELH240503C00096000 | 2024-04-29 3:05PM EDT | 96.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 23 | 140 | 225.20% |
| CELH240503C00097000 | 2024-04-26 10:07AM EDT | 97.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 132.81% |
| CELH240503C00098000 | 2024-04-09 10:42AM EDT | 98.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 236.33% |
| CELH240503C00099000 | 2024-04-22 10:07AM EDT | 99.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 18 | 241.99% |
| CELH240503C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 107 | 178.13% |
| CELH240503C00101000 | 2024-04-24 10:37AM EDT | 101.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 1 | 31 | 224.22% |
| CELH240503C00102000 | 2024-04-26 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 230.08% |
| CELH240503C00103000 | 2024-04-30 2:53PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 140.63% |
| CELH240503C00104000 | 2024-04-30 2:57PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 33 | 151.56% |
| CELH240503C00105000 | 2024-05-01 1:18PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 164.06% |
| CELH240503C00110000 | 2024-04-29 2:28PM EDT | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 84 | 196.88% |
| CELH240503C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 187.50% |
| CELH240503C00125000 | 2024-05-01 10:00AM EDT | 125.00 | 0.08 | 0.00 | 0.43 | +0.07 | +700.00% | 1 | 3 | 300.78% |
| CELH240503C00130000 | 2024-05-01 1:47PM EDT | 130.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 91 | 149 | 278.91% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240503P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 126 | 165.63% |
| CELH240503P00054000 | 2024-04-22 12:28PM EDT | 54.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 14 | 216.99% |
| CELH240503P00055000 | 2024-04-24 1:06PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 358 | 3,033 | 135.94% |
| CELH240503P00056000 | 2024-04-29 2:49PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 68 | 142.97% |
| CELH240503P00057000 | 2024-04-29 9:34AM EDT | 57.00 | 0.17 | 0.00 | 0.73 | 0.00 | - | 8 | 72 | 183.59% |
| CELH240503P00058000 | 2024-04-30 9:36AM EDT | 58.00 | 0.17 | 0.00 | 0.73 | 0.00 | - | 8 | 55 | 173.05% |
| CELH240503P00059000 | 2024-05-01 9:41AM EDT | 59.00 | 0.17 | 0.00 | 0.24 | +0.14 | +466.67% | 8 | 160 | 127.73% |
| CELH240503P00060000 | 2024-05-01 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 3,742 | 92.19% |
| CELH240503P00061000 | 2024-05-01 2:42PM EDT | 61.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 1,924 | 87.50% |
| CELH240503P00062000 | 2024-04-29 9:36AM EDT | 62.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 9 | 154.79% |
| CELH240503P00063000 | 2024-05-01 9:49AM EDT | 63.00 | 0.10 | 0.01 | 1.29 | +0.03 | +42.86% | 2 | 28 | 143.65% |
| CELH240503P00064000 | 2024-05-01 2:19PM EDT | 64.00 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 3 | 93 | 72.66% |
| CELH240503P00065000 | 2024-05-01 3:40PM EDT | 65.00 | 0.01 | 0.02 | 0.25 | -0.13 | -92.86% | 49 | 329 | 77.73% |
| CELH240503P00066000 | 2024-05-01 3:40PM EDT | 66.00 | 0.05 | 0.03 | 0.27 | -0.18 | -78.26% | 84 | 136 | 70.51% |
| CELH240503P00067000 | 2024-05-01 3:04PM EDT | 67.00 | 0.06 | 0.07 | 0.11 | -0.33 | -84.62% | 79 | 212 | 54.69% |
| CELH240503P00068000 | 2024-05-01 3:51PM EDT | 68.00 | 0.14 | 0.12 | 0.17 | -0.46 | -76.67% | 99 | 241 | 51.76% |
| CELH240503P00069000 | 2024-05-01 3:39PM EDT | 69.00 | 0.27 | 0.22 | 0.29 | -0.53 | -66.25% | 141 | 1,126 | 50.59% |
| CELH240503P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 0.51 | 0.40 | 0.48 | -0.65 | -56.03% | 212 | 748 | 51.95% |
| CELH240503P00071000 | 2024-05-01 3:29PM EDT | 71.00 | 0.73 | 0.69 | 0.78 | -0.74 | -50.34% | 543 | 1,219 | 50.00% |
| CELH240503P00072000 | 2024-05-01 3:59PM EDT | 72.00 | 1.16 | 1.10 | 1.19 | -0.60 | -34.09% | 153 | 505 | 50.10% |
| CELH240503P00073000 | 2024-05-01 3:59PM EDT | 73.00 | 1.75 | 1.62 | 1.75 | -0.59 | -25.21% | 1,021 | 1,196 | 50.59% |
| CELH240503P00074000 | 2024-05-01 3:16PM EDT | 74.00 | 2.40 | 2.29 | 2.42 | -0.47 | -16.38% | 142 | 239 | 51.66% |
| CELH240503P00075000 | 2024-05-01 3:08PM EDT | 75.00 | 1.95 | 2.99 | 3.25 | -1.50 | -43.48% | 53 | 526 | 52.83% |
| CELH240503P00076000 | 2024-05-01 10:38AM EDT | 76.00 | 3.90 | 2.93 | 4.35 | -0.30 | -7.14% | 9 | 196 | 75.00% |
| CELH240503P00077000 | 2024-04-29 11:30AM EDT | 77.00 | 4.30 | 2.74 | 5.30 | 0.00 | - | 14 | 32 | 83.01% |
| CELH240503P00078000 | 2024-05-01 9:55AM EDT | 78.00 | 7.24 | 3.80 | 6.45 | +0.74 | +11.38% | 8 | 39 | 100.78% |
| CELH240503P00079000 | 2024-05-01 2:41PM EDT | 79.00 | 5.75 | 5.45 | 8.05 | -0.05 | -0.86% | 17 | 47 | 59.77% |
| CELH240503P00080000 | 2024-05-01 3:34PM EDT | 80.00 | 7.30 | 5.80 | 9.55 | -1.02 | -12.26% | 4 | 31 | 50.00% |
| CELH240503P00081000 | 2024-04-29 10:45AM EDT | 81.00 | 5.55 | 6.70 | 10.55 | 0.00 | - | 2 | 27 | 183.98% |
| CELH240503P00082000 | 2024-04-30 3:38PM EDT | 82.00 | 10.02 | 8.40 | 11.00 | 0.00 | - | 11 | 110 | 68.75% |
| CELH240503P00083000 | 2024-05-01 2:59PM EDT | 83.00 | 9.30 | 8.70 | 12.60 | -0.87 | -8.55% | 3 | 75 | 206.06% |
| CELH240503P00084000 | 2024-04-26 2:39PM EDT | 84.00 | 10.80 | 9.75 | 13.60 | 0.00 | - | 1 | 24 | 70.31% |
| CELH240503P00085000 | 2024-05-01 3:56PM EDT | 85.00 | 12.50 | 10.90 | 14.45 | +0.23 | +1.87% | 4 | 28 | 75.00% |
| CELH240503P00086000 | 2024-04-22 10:08AM EDT | 86.00 | 16.85 | 11.80 | 15.55 | 0.00 | - | 1 | 34 | 79.69% |
| CELH240503P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 13.88 | 12.65 | 16.55 | 0.00 | - | 7 | 4 | 239.65% |
| CELH240503P00088000 | 2024-04-16 10:57AM EDT | 88.00 | 15.06 | 13.30 | 17.75 | 0.00 | - | 1 | 4 | 258.01% |
| CELH240503P00089000 | 2024-04-12 10:32AM EDT | 89.00 | 10.45 | 14.65 | 18.60 | 0.00 | - | 1 | 4 | 258.79% |
| CELH240503P00090000 | 2024-04-22 11:17AM EDT | 90.00 | 22.36 | 15.30 | 19.85 | 0.00 | - | 2 | 26 | 279.49% |
| CELH240503P00091000 | 2024-04-11 10:18AM EDT | 91.00 | 8.90 | 16.30 | 20.90 | 0.00 | - | 1 | 2 | 290.04% |
| CELH240503P00092000 | 2024-04-01 9:42AM EDT | 92.00 | 10.00 | 18.60 | 22.50 | 0.00 | - | 2 | 0 | 219.34% |
| CELH240503P00095000 | 2024-03-27 9:31AM EDT | 95.00 | 9.00 | 22.05 | 24.75 | 0.00 | - | 2 | 0 | 227.34% |
| CELH240503P00100000 | 2024-04-11 11:43AM EDT | 100.00 | 17.26 | 25.25 | 29.90 | 0.00 | - | - | 0 | 355.27% |
| CELH240503P00101000 | 2024-03-26 1:40PM EDT | 101.00 | 12.00 | 27.30 | 31.65 | 0.00 | - | 4 | 0 | 269.04% |
© 2024 Yahoo. Todos los derechos reservados.