Italia markets open in 3 hours 19 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.370,52 +773,13 (+1,32%) CMC Crypto 200
1.328,21 +51,23 (+4,01%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00050000 | 2024-05-03 3:41PM EDT | 50.00 | 26.00 | 24.30 | 27.95 | +26.00 | - | 1 | 0 | 189.45% |
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 20.30 | 22.95 | 0.00 | - | 1 | 4 | 206.54% |
| CELH240510C00056000 | 2024-05-02 9:35AM EDT | 56.00 | 16.60 | 18.55 | 20.90 | +16.60 | - | - | 1 | 217.48% |
| CELH240510C00059000 | 2024-05-02 10:33AM EDT | 59.00 | 14.85 | 16.80 | 18.00 | +14.85 | - | - | 5 | 153.32% |
| CELH240510C00060000 | 2024-05-03 12:39PM EDT | 60.00 | 16.00 | 15.10 | 18.00 | +0.66 | +4.30% | 4 | 17 | 156.84% |
| CELH240510C00061000 | 2024-04-30 10:31AM EDT | 61.00 | 12.60 | 14.90 | 16.10 | +12.60 | - | - | 3 | 144.82% |
| CELH240510C00063000 | 2024-05-02 9:47AM EDT | 63.00 | 10.05 | 12.60 | 14.70 | 0.00 | - | 1 | 2 | 137.99% |
| CELH240510C00064000 | 2024-05-03 3:58PM EDT | 64.00 | 12.93 | 12.60 | 13.95 | +3.08 | +31.27% | 2 | 10 | 161.62% |
| CELH240510C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 10.90 | 11.70 | 13.90 | 0.00 | - | 42 | 26 | 174.37% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 11.05 | 12.95 | 0.00 | - | - | 2 | 171.78% |
| CELH240510C00067000 | 2024-05-03 11:15AM EDT | 67.00 | 10.90 | 10.40 | 12.25 | +1.90 | +21.11% | 14 | 26 | 173.19% |
| CELH240510C00068000 | 2024-05-02 2:06PM EDT | 68.00 | 8.75 | 9.60 | 11.55 | 0.00 | - | 1 | 67 | 170.90% |
| CELH240510C00069000 | 2024-05-02 12:42PM EDT | 69.00 | 8.05 | 7.15 | 10.85 | 0.00 | - | 1 | 160 | 139.65% |
| CELH240510C00070000 | 2024-05-03 3:37PM EDT | 70.00 | 8.59 | 7.35 | 9.80 | +1.10 | +14.69% | 43 | 98 | 148.05% |
| CELH240510C00071000 | 2024-05-03 10:13AM EDT | 71.00 | 7.80 | 7.45 | 9.65 | +0.60 | +8.33% | 17 | 62 | 167.19% |
| CELH240510C00072000 | 2024-05-03 2:29PM EDT | 72.00 | 7.28 | 7.15 | 8.35 | +0.83 | +12.87% | 11 | 375 | 160.64% |
| CELH240510C00073000 | 2024-05-03 3:52PM EDT | 73.00 | 6.72 | 6.60 | 7.90 | +0.82 | +13.90% | 94 | 250 | 162.45% |
| CELH240510C00074000 | 2024-05-03 2:54PM EDT | 74.00 | 6.28 | 6.05 | 7.50 | +0.91 | +16.95% | 233 | 528 | 164.11% |
| CELH240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 5.72 | 5.65 | 5.90 | +0.92 | +19.17% | 492 | 2,811 | 149.90% |
| CELH240510C00076000 | 2024-05-03 3:32PM EDT | 76.00 | 5.30 | 5.20 | 5.40 | +0.62 | +13.25% | 579 | 137 | 150.00% |
| CELH240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 4.80 | 4.70 | 5.95 | +0.77 | +19.11% | 360 | 1,027 | 163.38% |
| CELH240510C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 4.45 | 4.25 | 4.50 | +0.75 | +20.27% | 274 | 112 | 148.44% |
| CELH240510C00079000 | 2024-05-03 3:54PM EDT | 79.00 | 3.92 | 3.85 | 4.45 | +0.42 | +12.00% | 80 | 59 | 153.17% |
| CELH240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 3.52 | 3.50 | 4.10 | +0.37 | +11.75% | 538 | 764 | 153.61% |
| CELH240510C00081000 | 2024-05-03 3:51PM EDT | 81.00 | 3.20 | 3.15 | 3.65 | +0.35 | +12.28% | 75 | 137 | 151.86% |
| CELH240510C00082000 | 2024-05-03 3:58PM EDT | 82.00 | 2.86 | 2.85 | 3.05 | +0.16 | +5.93% | 142 | 281 | 147.80% |
| CELH240510C00083000 | 2024-05-03 3:59PM EDT | 83.00 | 2.64 | 2.58 | 2.95 | +0.17 | +6.88% | 106 | 200 | 150.93% |
| CELH240510C00084000 | 2024-05-03 2:58PM EDT | 84.00 | 2.50 | 2.25 | 2.87 | +0.40 | +19.05% | 104 | 176 | 152.88% |
| CELH240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 2.17 | 2.09 | 2.30 | +0.28 | +14.81% | 256 | 291 | 149.02% |
| CELH240510C00086000 | 2024-05-03 3:54PM EDT | 86.00 | 1.92 | 1.86 | 2.20 | +0.05 | +2.67% | 94 | 57 | 150.98% |
| CELH240510C00087000 | 2024-05-03 3:19PM EDT | 87.00 | 1.87 | 1.66 | 1.86 | +0.24 | +14.72% | 26 | 82 | 148.63% |
| CELH240510C00088000 | 2024-05-03 3:59PM EDT | 88.00 | 1.56 | 1.12 | 1.60 | +0.07 | +4.70% | 61 | 63 | 140.43% |
| CELH240510C00089000 | 2024-05-03 3:58PM EDT | 89.00 | 1.35 | 1.21 | 3.10 | +0.05 | +3.85% | 38 | 53 | 176.37% |
| CELH240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 1.25 | 1.19 | 1.30 | +0.14 | +12.61% | 241 | 815 | 148.19% |
| CELH240510C00091000 | 2024-05-03 3:56PM EDT | 91.00 | 1.08 | 1.05 | 1.14 | +0.06 | +5.88% | 180 | 88 | 147.56% |
| CELH240510C00092000 | 2024-05-03 3:52PM EDT | 92.00 | 1.13 | 0.69 | 1.78 | +0.28 | +32.94% | 164 | 35 | 159.47% |
| CELH240510C00093000 | 2024-05-03 3:10PM EDT | 93.00 | 1.02 | 0.84 | 1.16 | +0.26 | +34.21% | 116 | 15 | 154.39% |
| CELH240510C00094000 | 2024-05-03 12:57PM EDT | 94.00 | 0.73 | 0.72 | 1.15 | 0.00 | - | 5 | 23 | 156.54% |
| CELH240510C00095000 | 2024-05-03 3:51PM EDT | 95.00 | 0.70 | 0.44 | 0.71 | -0.05 | -6.67% | 87 | 448 | 141.60% |
| CELH240510C00096000 | 2024-05-03 3:32PM EDT | 96.00 | 0.56 | 0.59 | 0.74 | +0.24 | +75.00% | 22 | 23 | 151.86% |
| CELH240510C00097000 | 2024-05-03 3:21PM EDT | 97.00 | 0.59 | 0.52 | 0.68 | +0.04 | +7.27% | 40 | 31 | 152.54% |
| CELH240510C00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.37 | 0.37 | 0.50 | -0.03 | -7.50% | 365 | 168 | 154.10% |
| CELH240510C00105000 | 2024-05-03 11:39AM EDT | 105.00 | 0.26 | 0.14 | 0.30 | +0.06 | +30.00% | 48 | 49 | 152.54% |
| CELH240510C00110000 | 2024-05-03 3:40PM EDT | 110.00 | 0.14 | 0.09 | 0.16 | -0.14 | -50.00% | 388 | 14 | 154.69% |
| CELH240510C00115000 | 2024-05-03 11:59AM EDT | 115.00 | 0.08 | 0.05 | 0.50 | -0.03 | -27.27% | 1 | 3 | 192.97% |
| CELH240510C00120000 | 2024-05-03 2:45PM EDT | 120.00 | 0.06 | 0.02 | 1.27 | -0.01 | -14.29% | 102 | 92 | 245.31% |
| CELH240510C00125000 | 2024-05-03 3:11PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 223 | 59 | 157.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00040000 | 2024-05-03 11:15AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 10 | 4 | 196.88% |
| CELH240510P00046500 | 2024-05-03 2:58PM EDT | 46.50 | 0.03 | 0.01 | 0.03 | +0.03 | - | 204 | 1 | 165.63% |
| CELH240510P00049000 | 2024-05-03 10:05AM EDT | 49.00 | 0.26 | 0.02 | 0.16 | +0.26 | - | 8 | 0 | 180.86% |
| CELH240510P00049500 | 2024-05-03 2:33PM EDT | 49.50 | 0.26 | 0.02 | 0.26 | +0.26 | - | 8 | 0 | 189.84% |
| CELH240510P00050000 | 2024-05-03 2:53PM EDT | 50.00 | 0.05 | 0.03 | 0.28 | -0.05 | -50.00% | 21 | 1,448 | 189.45% |
| CELH240510P00054000 | 2024-05-02 9:46AM EDT | 54.00 | 0.26 | 0.05 | 0.17 | +0.26 | - | - | 2 | 150.00% |
| CELH240510P00055000 | 2024-05-03 3:28PM EDT | 55.00 | 0.13 | 0.07 | 0.26 | -0.13 | -50.00% | 326 | 328 | 153.32% |
| CELH240510P00056000 | 2024-05-03 3:37PM EDT | 56.00 | 0.18 | 0.10 | 0.25 | +0.18 | - | 1 | 16 | 147.66% |
| CELH240510P00057000 | 2024-05-02 1:24PM EDT | 57.00 | 0.34 | 0.12 | 0.42 | +0.34 | - | - | 5 | 152.93% |
| CELH240510P00058000 | 2024-05-03 3:40PM EDT | 58.00 | 0.30 | 0.15 | 0.32 | +0.30 | - | 111 | 27 | 141.21% |
| CELH240510P00059000 | 2024-05-03 10:14AM EDT | 59.00 | 0.37 | 0.34 | 0.39 | +0.37 | - | 3 | 10 | 147.46% |
| CELH240510P00060000 | 2024-05-03 3:57PM EDT | 60.00 | 0.47 | 0.42 | 0.48 | -0.14 | -22.95% | 182 | 946 | 146.88% |
| CELH240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.51 | 0.17 | 0.58 | -0.22 | -30.14% | 101 | 130 | 132.62% |
| CELH240510P00062000 | 2024-05-03 3:10PM EDT | 62.00 | 0.65 | 0.50 | 0.88 | -0.18 | -21.69% | 35 | 45 | 147.17% |
| CELH240510P00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.81 | 0.21 | 0.86 | -0.24 | -22.86% | 171 | 91 | 128.71% |
| CELH240510P00064000 | 2024-05-03 3:46PM EDT | 64.00 | 0.95 | 0.92 | 1.03 | -0.30 | -24.00% | 243 | 112 | 145.51% |
| CELH240510P00065000 | 2024-05-03 3:57PM EDT | 65.00 | 1.16 | 1.01 | 1.19 | -0.36 | -23.68% | 335 | 254 | 142.48% |
| CELH240510P00066000 | 2024-05-03 3:55PM EDT | 66.00 | 1.40 | 1.19 | 1.44 | -0.41 | -22.65% | 33 | 131 | 142.68% |
| CELH240510P00067000 | 2024-05-03 3:33PM EDT | 67.00 | 1.60 | 0.33 | 1.75 | -0.47 | -22.71% | 157 | 162 | 121.09% |
| CELH240510P00068000 | 2024-05-03 3:32PM EDT | 68.00 | 1.85 | 1.80 | 2.05 | -0.47 | -20.26% | 67 | 168 | 146.58% |
| CELH240510P00069000 | 2024-05-03 3:53PM EDT | 69.00 | 2.00 | 1.89 | 2.41 | -0.81 | -28.83% | 107 | 222 | 143.90% |
| CELH240510P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 2.60 | 2.38 | 2.66 | -0.50 | -16.13% | 465 | 292 | 145.26% |
| CELH240510P00071000 | 2024-05-03 3:45PM EDT | 71.00 | 2.88 | 2.58 | 3.05 | -0.47 | -14.03% | 104 | 241 | 143.16% |
| CELH240510P00072000 | 2024-05-03 3:58PM EDT | 72.00 | 3.35 | 1.40 | 3.45 | -0.75 | -18.29% | 93 | 519 | 119.04% |
| CELH240510P00073000 | 2024-05-03 3:08PM EDT | 73.00 | 3.65 | 3.55 | 3.90 | -0.80 | -17.98% | 49 | 496 | 146.05% |
| CELH240510P00074000 | 2024-05-03 3:49PM EDT | 74.00 | 4.20 | 3.45 | 4.35 | -0.86 | -17.00% | 132 | 336 | 137.84% |
| CELH240510P00075000 | 2024-05-03 3:55PM EDT | 75.00 | 4.80 | 4.65 | 5.85 | -0.95 | -16.52% | 213 | 223 | 162.60% |
| CELH240510P00076000 | 2024-05-03 3:30PM EDT | 76.00 | 5.12 | 5.20 | 5.40 | -1.08 | -17.42% | 139 | 77 | 149.17% |
| CELH240510P00077000 | 2024-05-03 3:08PM EDT | 77.00 | 5.65 | 5.70 | 6.90 | -1.15 | -16.91% | 25 | 178 | 161.82% |
| CELH240510P00078000 | 2024-05-03 3:32PM EDT | 78.00 | 6.22 | 6.30 | 6.45 | -0.83 | -11.77% | 69 | 38 | 147.56% |
| CELH240510P00079000 | 2024-05-03 3:32PM EDT | 79.00 | 6.90 | 5.15 | 7.55 | -3.15 | -31.34% | 10 | 36 | 129.49% |
| CELH240510P00080000 | 2024-05-03 2:57PM EDT | 80.00 | 7.63 | 7.20 | 7.90 | -1.92 | -20.10% | 20 | 65 | 145.56% |
| CELH240510P00081000 | 2024-05-03 10:50AM EDT | 81.00 | 7.90 | 6.60 | 9.30 | -1.29 | -14.04% | 2 | 98 | 137.74% |
| CELH240510P00082000 | 2024-05-03 12:46PM EDT | 82.00 | 9.08 | 7.05 | 9.35 | -2.37 | -20.70% | 1 | 15 | 123.97% |
| CELH240510P00083000 | 2024-05-03 9:37AM EDT | 83.00 | 10.23 | 8.80 | 10.35 | -2.52 | -19.76% | 2 | 25 | 144.14% |
| CELH240510P00084000 | 2024-05-03 2:01PM EDT | 84.00 | 10.70 | 8.35 | 11.15 | -2.81 | -20.80% | 3 | 34 | 125.49% |
| CELH240510P00085000 | 2024-05-03 2:43PM EDT | 85.00 | 11.23 | 11.00 | 11.60 | -1.98 | -14.99% | 7 | 19 | 151.47% |
| CELH240510P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.03 | 10.20 | 12.70 | 0.00 | - | 10 | 6 | 129.39% |
| CELH240510P00087000 | 2024-04-22 9:59AM EDT | 87.00 | 19.00 | 12.50 | 14.80 | 0.00 | - | 1 | 5 | 177.98% |
| CELH240510P00088000 | 2024-04-23 10:07AM EDT | 88.00 | 18.57 | 11.45 | 14.80 | 0.00 | - | 1 | 14 | 129.69% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 13.60 | 15.75 | 0.00 | - | 6 | 6 | 157.81% |
| CELH240510P00090000 | 2024-05-03 10:54AM EDT | 90.00 | 14.71 | 13.00 | 15.55 | -4.77 | -24.49% | 6 | 9 | 94.14% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 15.00 | 16.45 | 0.00 | - | 2 | 2 | 128.22% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 15.85 | 18.25 | 0.00 | - | - | 10 | 72.66% |
| CELH240510P00095000 | 2024-05-03 11:20AM EDT | 95.00 | 19.94 | 19.30 | 20.90 | -3.31 | -14.24% | 13 | 14 | 168.36% |
© 2024 Yahoo. Tutti i diritti riservati.