Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.554,77 -811,98 (-1,42%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705C00040000 | 2024-06-18 10:06AM EDT | 40.00 | 21.55 | 14.90 | 19.20 | 0.00 | - | 1 | 1 | 298.83% |
| CELH240705C00050000 | 2024-06-28 9:59AM EDT | 50.00 | 7.09 | 6.35 | 9.30 | +2.94 | +70.84% | 1 | 23 | 103.61% |
| CELH240705C00052000 | 2024-06-27 3:23PM EDT | 52.00 | 5.58 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 54.30% |
| CELH240705C00054000 | 2024-06-27 3:38PM EDT | 54.00 | 3.83 | 3.05 | 3.75 | 0.00 | - | 17 | 216 | 58.59% |
| CELH240705C00055000 | 2024-06-28 3:44PM EDT | 55.00 | 2.85 | 2.55 | 2.91 | -0.20 | -6.56% | 47 | 200 | 53.61% |
| CELH240705C00056000 | 2024-06-28 3:50PM EDT | 56.00 | 2.15 | 2.11 | 2.22 | -0.19 | -8.12% | 156 | 337 | 51.76% |
| CELH240705C00057000 | 2024-06-28 3:54PM EDT | 57.00 | 1.64 | 1.55 | 1.67 | -0.37 | -18.41% | 1,145 | 692 | 51.56% |
| CELH240705C00058000 | 2024-06-28 3:52PM EDT | 58.00 | 1.18 | 1.12 | 1.19 | -0.36 | -23.38% | 414 | 904 | 50.49% |
| CELH240705C00059000 | 2024-06-28 3:58PM EDT | 59.00 | 0.83 | 0.77 | 0.88 | -0.36 | -30.25% | 328 | 453 | 50.00% |
| CELH240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.59 | 0.56 | 0.64 | -0.24 | -28.92% | 5,921 | 1,111 | 51.56% |
| CELH240705C00061000 | 2024-06-28 3:57PM EDT | 61.00 | 0.40 | 0.34 | 0.45 | -0.21 | -34.43% | 255 | 300 | 51.27% |
| CELH240705C00062000 | 2024-06-28 3:59PM EDT | 62.00 | 0.26 | 0.25 | 0.33 | -0.17 | -39.53% | 199 | 1,333 | 53.22% |
| CELH240705C00063000 | 2024-06-28 3:52PM EDT | 63.00 | 0.21 | 0.18 | 0.23 | -0.09 | -30.00% | 213 | 484 | 54.59% |
| CELH240705C00064000 | 2024-06-28 2:55PM EDT | 64.00 | 0.10 | 0.12 | 0.16 | -0.08 | -44.44% | 163 | 132 | 55.47% |
| CELH240705C00065000 | 2024-06-28 3:50PM EDT | 65.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 262 | 566 | 57.42% |
| CELH240705C00066000 | 2024-06-28 3:43PM EDT | 66.00 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 29 | 383 | 58.79% |
| CELH240705C00067000 | 2024-06-28 11:55AM EDT | 67.00 | 0.05 | 0.03 | 0.18 | -0.04 | -44.44% | 7 | 478 | 67.77% |
| CELH240705C00068000 | 2024-06-26 3:08PM EDT | 68.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 29 | 548 | 70.70% |
| CELH240705C00069000 | 2024-06-28 3:44PM EDT | 69.00 | 0.04 | 0.02 | 0.11 | -0.07 | -63.64% | 13 | 124 | 71.09% |
| CELH240705C00070000 | 2024-06-28 2:41PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 67 | 459 | 70.31% |
| CELH240705C00071000 | 2024-06-28 2:35PM EDT | 71.00 | 0.06 | 0.00 | 0.26 | -0.01 | -14.29% | 10 | 44 | 90.23% |
| CELH240705C00072000 | 2024-06-28 3:52PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 70 | 73.44% |
| CELH240705C00073000 | 2024-06-28 11:58AM EDT | 73.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 4 | 31 | 83.59% |
| CELH240705C00074000 | 2024-06-25 1:11PM EDT | 74.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 29 | 132 | 82.81% |
| CELH240705C00075000 | 2024-06-28 3:57PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 231 | 82.03% |
| CELH240705C00076000 | 2024-06-25 10:09AM EDT | 76.00 | 0.19 | 0.01 | 0.12 | 0.00 | - | 1 | 93 | 100.00% |
| CELH240705C00077000 | 2024-06-26 10:43AM EDT | 77.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 15 | 55 | 136.72% |
| CELH240705C00078000 | 2024-06-26 9:43AM EDT | 78.00 | 0.03 | 0.01 | 2.09 | 0.00 | - | 22 | 69 | 192.29% |
| CELH240705C00079000 | 2024-06-24 12:57PM EDT | 79.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 123.05% |
| CELH240705C00080000 | 2024-06-28 11:20AM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 7 | 461 | 101.56% |
| CELH240705C00081000 | 2024-06-14 11:50AM EDT | 81.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 6 | 18 | 130.08% |
| CELH240705C00082000 | 2024-06-24 2:56PM EDT | 82.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 419 | 123.05% |
| CELH240705C00083000 | 2024-06-26 9:39AM EDT | 83.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 217.97% |
| CELH240705C00084000 | 2024-06-17 1:53PM EDT | 84.00 | 0.11 | 0.00 | 0.98 | 0.00 | - | 1 | 247 | 183.50% |
| CELH240705C00085000 | 2024-06-20 3:48PM EDT | 85.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 32 | 119 | 140.23% |
| CELH240705C00086000 | 2024-06-24 2:13PM EDT | 86.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 8 | 66 | 203.32% |
| CELH240705C00087000 | 2024-06-17 9:53AM EDT | 87.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 13 | 74 | 133.59% |
| CELH240705C00088000 | 2024-06-17 9:30AM EDT | 88.00 | 0.84 | 0.00 | 0.07 | 0.00 | - | 9 | 42 | 130.47% |
| CELH240705C00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.82 | 0.00 | 0.87 | 0.00 | - | 9 | 9 | 198.44% |
| CELH240705C00090000 | 2024-06-28 11:31AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 18 | 332 | 131.25% |
| CELH240705C00091000 | 2024-06-25 1:01PM EDT | 91.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 158.59% |
| CELH240705C00092000 | 2024-06-10 1:53PM EDT | 92.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 161.72% |
| CELH240705C00093000 | 2024-06-28 2:40PM EDT | 93.00 | 0.01 | 0.00 | 0.55 | -0.50 | -98.04% | 95 | 1 | 195.12% |
| CELH240705C00094000 | 2024-06-20 10:09AM EDT | 94.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 30 | 60 | 167.58% |
| CELH240705C00095000 | 2024-06-28 2:40PM EDT | 95.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 45 | 65 | 161.72% |
| CELH240705C00097000 | 2024-06-05 1:57PM EDT | 97.00 | 0.37 | 0.00 | 0.19 | 0.00 | - | 9 | 9 | 176.17% |
| CELH240705C00098000 | 2024-06-28 1:14PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 100 | 1 | 137.50% |
| CELH240705C00099000 | 2024-05-24 3:52PM EDT | 99.00 | 4.22 | 0.00 | 1.30 | 0.00 | - | 38 | 4 | 253.13% |
| CELH240705C00100000 | 2024-06-24 10:09AM EDT | 100.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 172 | 188.28% |
| CELH240705C00102000 | 2024-06-28 11:03AM EDT | 102.00 | 0.01 | 0.00 | 0.89 | -0.34 | -97.14% | 8 | 6 | 243.75% |
| CELH240705C00105000 | 2024-06-26 2:19PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 42 | 46 | 304.39% |
| CELH240705C00120000 | 2024-06-25 1:11PM EDT | 120.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 70 | 70 | 217.19% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240705P00045000 | 2024-06-26 3:37PM EDT | 45.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 6 | 257 | 113.48% |
| CELH240705P00049000 | 2024-06-28 10:00AM EDT | 49.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 1 | 564 | 60.55% |
| CELH240705P00050000 | 2024-06-28 3:58PM EDT | 50.00 | 0.14 | 0.05 | 0.12 | +0.05 | +55.56% | 261 | 225 | 57.42% |
| CELH240705P00051000 | 2024-06-28 3:09PM EDT | 51.00 | 0.13 | 0.09 | 0.14 | -0.01 | -7.14% | 14 | 1,752 | 53.91% |
| CELH240705P00052000 | 2024-06-28 3:17PM EDT | 52.00 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 27 | 131 | 51.56% |
| CELH240705P00053000 | 2024-06-28 2:45PM EDT | 53.00 | 0.26 | 0.24 | 0.30 | -0.06 | -18.75% | 1,072 | 562 | 51.47% |
| CELH240705P00054000 | 2024-06-28 3:55PM EDT | 54.00 | 0.42 | 0.40 | 0.48 | -0.05 | -10.64% | 143 | 130 | 50.98% |
| CELH240705P00055000 | 2024-06-28 3:58PM EDT | 55.00 | 0.67 | 0.62 | 0.75 | -0.09 | -11.84% | 305 | 307 | 51.07% |
| CELH240705P00056000 | 2024-06-28 3:59PM EDT | 56.00 | 0.98 | 0.97 | 1.06 | -0.37 | -27.41% | 190 | 748 | 49.41% |
| CELH240705P00057000 | 2024-06-28 3:57PM EDT | 57.00 | 1.46 | 1.43 | 1.52 | +0.05 | +3.55% | 838 | 232 | 49.66% |
| CELH240705P00058000 | 2024-06-28 3:06PM EDT | 58.00 | 1.97 | 1.95 | 2.09 | +0.04 | +2.07% | 101 | 254 | 50.15% |
| CELH240705P00059000 | 2024-06-28 3:50PM EDT | 59.00 | 2.60 | 2.61 | 2.94 | -0.04 | -1.52% | 94 | 816 | 51.37% |
| CELH240705P00060000 | 2024-06-28 3:59PM EDT | 60.00 | 3.31 | 3.35 | 3.55 | -0.39 | -10.54% | 178 | 417 | 53.13% |
| CELH240705P00061000 | 2024-06-28 3:16PM EDT | 61.00 | 4.54 | 3.80 | 4.70 | +0.39 | +9.40% | 20 | 500 | 68.07% |
| CELH240705P00062000 | 2024-06-28 3:19PM EDT | 62.00 | 5.32 | 5.00 | 5.55 | -0.84 | -13.64% | 14 | 852 | 57.32% |
| CELH240705P00063000 | 2024-06-28 2:12PM EDT | 63.00 | 5.89 | 5.85 | 7.20 | -0.94 | -13.76% | 11 | 191 | 77.05% |
| CELH240705P00064000 | 2024-06-27 3:51PM EDT | 64.00 | 6.80 | 6.00 | 7.40 | 0.00 | - | 3 | 110 | 78.22% |
| CELH240705P00065000 | 2024-06-28 1:57PM EDT | 65.00 | 7.70 | 6.00 | 10.00 | -0.35 | -4.35% | 57 | 214 | 55.86% |
| CELH240705P00066000 | 2024-06-28 3:55PM EDT | 66.00 | 8.95 | 6.90 | 11.00 | -0.75 | -7.73% | 1 | 38 | 52.73% |
| CELH240705P00067000 | 2024-06-27 9:31AM EDT | 67.00 | 9.00 | 7.90 | 12.00 | 0.00 | - | 5 | 32 | 57.42% |
| CELH240705P00068000 | 2024-06-27 11:15AM EDT | 68.00 | 11.89 | 8.85 | 12.95 | 0.00 | - | 4 | 24 | 173.83% |
| CELH240705P00069000 | 2024-06-27 10:54AM EDT | 69.00 | 13.16 | 9.85 | 14.15 | 0.00 | - | 3 | 4 | 75.39% |
| CELH240705P00070000 | 2024-06-27 12:35PM EDT | 70.00 | 13.93 | 10.55 | 15.15 | 0.00 | - | 2 | 1 | 196.19% |
| CELH240705P00071000 | 2024-06-27 11:43AM EDT | 71.00 | 14.80 | 11.50 | 16.15 | 0.00 | - | 1 | 5 | 203.32% |
| CELH240705P00072000 | 2024-06-18 1:59PM EDT | 72.00 | 10.00 | 12.60 | 17.15 | 0.00 | - | 3 | 4 | 210.16% |
| CELH240705P00073000 | 2024-06-24 3:48PM EDT | 73.00 | 13.41 | 13.65 | 18.15 | 0.00 | - | 12 | 1 | 216.89% |
| CELH240705P00074000 | 2024-06-25 3:02PM EDT | 74.00 | 17.65 | 14.60 | 19.15 | 0.00 | - | 89 | 4 | 223.34% |
| CELH240705P00075000 | 2024-06-25 1:02PM EDT | 75.00 | 19.30 | 15.60 | 20.15 | 0.00 | - | 12 | 3 | 229.69% |
| CELH240705P00076000 | 2024-06-24 3:47PM EDT | 76.00 | 16.91 | 16.60 | 21.15 | 0.00 | - | 10 | 4 | 235.89% |
| CELH240705P00077000 | 2024-06-24 3:47PM EDT | 77.00 | 17.39 | 17.55 | 22.15 | 0.00 | - | 11 | 1 | 241.89% |
| CELH240705P00078000 | 2024-06-24 3:47PM EDT | 78.00 | 18.01 | 18.55 | 23.15 | 0.00 | - | 10 | 0 | 247.80% |
| CELH240705P00079000 | 2024-06-25 12:08PM EDT | 79.00 | 24.50 | 19.60 | 24.15 | 0.00 | - | 1 | 1 | 253.52% |
| CELH240705P00080000 | 2024-06-20 1:30PM EDT | 80.00 | 18.54 | 20.60 | 25.15 | 0.00 | - | 30 | 0 | 259.18% |
| CELH240705P00081000 | 2024-06-26 9:52AM EDT | 81.00 | 27.43 | 21.60 | 26.15 | 0.00 | - | 1 | 1 | 264.70% |
| CELH240705P00082000 | 2024-06-17 3:49PM EDT | 82.00 | 23.93 | 22.60 | 27.15 | 0.00 | - | 1 | 1 | 270.12% |
| CELH240705P00083000 | 2024-06-10 10:42AM EDT | 83.00 | 16.17 | 23.55 | 28.15 | 0.00 | - | 10 | 0 | 275.39% |
| CELH240705P00084000 | 2024-06-17 3:14PM EDT | 84.00 | 24.69 | 24.60 | 29.15 | 0.00 | - | 2 | 5 | 280.57% |
| CELH240705P00085000 | 2024-06-13 2:51PM EDT | 85.00 | 22.77 | 25.60 | 30.15 | 0.00 | - | 3 | 0 | 285.64% |
| CELH240705P00086000 | 2024-05-24 10:39AM EDT | 86.00 | 2.38 | 21.75 | 25.65 | 0.00 | - | 20 | 0 | 0.00% |
| CELH240705P00087000 | 2024-06-10 9:49AM EDT | 87.00 | 19.59 | 27.60 | 32.15 | 0.00 | - | 1 | 0 | 295.51% |
| CELH240705P00088000 | 2024-05-29 12:36PM EDT | 88.00 | 10.05 | 28.70 | 32.65 | 0.00 | - | 15 | 0 | 276.86% |
| CELH240705P00089000 | 2024-05-30 10:20AM EDT | 89.00 | 10.83 | 29.60 | 34.15 | 0.00 | - | 5 | 0 | 304.98% |
| CELH240705P00090000 | 2024-05-28 9:41AM EDT | 90.00 | 9.20 | 31.80 | 35.95 | 0.00 | - | 1 | 0 | 242.58% |
| CELH240705P00091000 | 2024-05-31 9:46AM EDT | 91.00 | 12.50 | 31.60 | 36.15 | 0.00 | - | 4 | 0 | 314.16% |
| CELH240705P00092000 | 2024-06-10 10:42AM EDT | 92.00 | 25.15 | 32.60 | 37.15 | 0.00 | - | 10 | 4 | 318.65% |
| CELH240705P00093000 | 2024-05-24 10:17AM EDT | 93.00 | 5.36 | 28.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
| CELH240705P00097000 | 2024-06-04 11:17AM EDT | 97.00 | 26.85 | 37.60 | 42.15 | 0.00 | - | 1 | 0 | 339.84% |
© 2024 Yahoo. Tutti i diritti riservati.