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
56.550,56 -851,58 (-1,48%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712C00050000 | 2024-06-28 11:07AM EDT | 50.00 | 8.05 | 7.15 | 7.95 | +1.30 | +19.26% | 15 | 23 | 62.35% |
| CELH240712C00054000 | 2024-06-28 12:46PM EDT | 54.00 | 4.60 | 3.00 | 4.85 | +0.05 | +1.10% | 5 | 49 | 70.56% |
| CELH240712C00055000 | 2024-06-28 3:20PM EDT | 55.00 | 3.45 | 2.92 | 3.75 | -0.65 | -15.85% | 16 | 114 | 58.74% |
| CELH240712C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 3.10 | 3.00 | 3.50 | -0.35 | -10.14% | 117 | 223 | 60.45% |
| CELH240712C00057000 | 2024-06-28 3:56PM EDT | 57.00 | 2.58 | 2.29 | 2.68 | -0.42 | -14.00% | 51 | 49 | 54.76% |
| CELH240712C00058000 | 2024-06-28 3:56PM EDT | 58.00 | 2.15 | 2.02 | 2.27 | -0.40 | -15.69% | 36 | 80 | 57.28% |
| CELH240712C00059000 | 2024-06-28 3:57PM EDT | 59.00 | 1.72 | 1.48 | 1.98 | -0.23 | -11.79% | 37 | 47 | 56.79% |
| CELH240712C00060000 | 2024-06-28 3:20PM EDT | 60.00 | 1.30 | 1.15 | 1.53 | -0.42 | -24.42% | 171 | 522 | 55.42% |
| CELH240712C00061000 | 2024-06-28 3:51PM EDT | 61.00 | 1.12 | 0.94 | 1.23 | -0.29 | -20.57% | 30 | 87 | 56.06% |
| CELH240712C00062000 | 2024-06-28 3:56PM EDT | 62.00 | 0.95 | 0.82 | 1.12 | -0.20 | -17.39% | 60 | 183 | 59.33% |
| CELH240712C00063000 | 2024-06-28 3:57PM EDT | 63.00 | 0.73 | 0.49 | 0.76 | -0.23 | -23.96% | 30 | 170 | 54.79% |
| CELH240712C00064000 | 2024-06-28 3:49PM EDT | 64.00 | 0.56 | 0.25 | 0.59 | -0.21 | -27.27% | 16 | 132 | 52.64% |
| CELH240712C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 0.46 | 0.42 | 0.50 | -0.18 | -28.12% | 46 | 911 | 58.98% |
| CELH240712C00066000 | 2024-06-28 3:57PM EDT | 66.00 | 0.37 | 0.20 | 0.42 | -0.15 | -28.85% | 10 | 157 | 56.93% |
| CELH240712C00067000 | 2024-06-28 3:26PM EDT | 67.00 | 0.29 | 0.06 | 0.52 | -0.10 | -25.64% | 11 | 128 | 60.06% |
| CELH240712C00068000 | 2024-06-28 3:15PM EDT | 68.00 | 0.21 | 0.21 | 0.26 | -0.09 | -30.00% | 22 | 82 | 60.94% |
| CELH240712C00069000 | 2024-06-28 2:14PM EDT | 69.00 | 0.20 | 0.01 | 0.22 | -0.01 | -4.76% | 5 | 60 | 55.86% |
| CELH240712C00070000 | 2024-06-28 3:57PM EDT | 70.00 | 0.16 | 0.13 | 0.18 | -0.09 | -36.00% | 33 | 982 | 62.60% |
| CELH240712C00071000 | 2024-06-28 2:20PM EDT | 71.00 | 0.13 | 0.07 | 0.30 | 0.00 | - | 1 | 31 | 68.36% |
| CELH240712C00072000 | 2024-06-27 9:55AM EDT | 72.00 | 0.15 | 0.06 | 0.62 | 0.00 | - | 3 | 36 | 81.93% |
| CELH240712C00073000 | 2024-06-28 10:22AM EDT | 73.00 | 0.26 | 0.05 | 0.26 | +0.11 | +73.33% | 1 | 26 | 72.46% |
| CELH240712C00074000 | 2024-06-20 12:12PM EDT | 74.00 | 0.64 | 0.04 | 0.85 | 0.00 | - | 1 | 18 | 94.82% |
| CELH240712C00075000 | 2024-06-28 12:15PM EDT | 75.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 2 | 531 | 71.09% |
| CELH240712C00076000 | 2024-06-27 12:33PM EDT | 76.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 31 | 52 | 58.59% |
| CELH240712C00077000 | 2024-06-24 2:56PM EDT | 77.00 | 0.18 | 0.00 | 1.33 | 0.00 | - | 3 | 212 | 116.31% |
| CELH240712C00078000 | 2024-06-21 1:57PM EDT | 78.00 | 0.27 | 0.02 | 0.14 | 0.00 | - | 1 | 79 | 78.52% |
| CELH240712C00079000 | 2024-06-28 10:18AM EDT | 79.00 | 0.01 | 0.02 | 0.13 | -0.31 | -96.88% | 1 | 27 | 80.47% |
| CELH240712C00080000 | 2024-06-28 9:47AM EDT | 80.00 | 0.05 | 0.02 | 0.22 | -0.03 | -37.50% | 3 | 464 | 89.26% |
| CELH240712C00081000 | 2024-06-26 11:59AM EDT | 81.00 | 0.07 | 0.01 | 0.66 | 0.00 | - | 6 | 57 | 111.04% |
| CELH240712C00082000 | 2024-06-28 10:36AM EDT | 82.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 32 | 41 | 82.81% |
| CELH240712C00083000 | 2024-06-26 10:38AM EDT | 83.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 14 | 18 | 146.09% |
| CELH240712C00084000 | 2024-06-14 10:23AM EDT | 84.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 138.57% |
| CELH240712C00085000 | 2024-06-25 11:25AM EDT | 85.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 141.60% |
| CELH240712C00086000 | 2024-06-24 2:33PM EDT | 86.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 18 | 122.46% |
| CELH240712C00087000 | 2024-06-12 11:27AM EDT | 87.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 120.90% |
| CELH240712C00090000 | 2024-06-27 2:59PM EDT | 90.00 | 0.04 | 0.01 | 0.81 | 0.00 | - | 7 | 21 | 141.21% |
| CELH240712C00091000 | 2024-06-21 12:11PM EDT | 91.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | 1 | 0 | 158.69% |
| CELH240712C00092000 | 2024-06-11 3:57PM EDT | 92.00 | 0.26 | 0.01 | 2.14 | 0.00 | - | 2 | 12 | 182.23% |
| CELH240712C00095000 | 2024-06-24 1:32PM EDT | 95.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 1 | 5 | 162.50% |
| CELH240712C00100000 | 2024-06-24 3:15PM EDT | 100.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 15 | 45 | 181.15% |
| CELH240712C00110000 | 2024-06-07 12:44PM EDT | 110.00 | 0.35 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 226.37% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240712P00040000 | 2024-06-28 10:28AM EDT | 40.00 | 0.05 | 0.00 | 0.21 | +0.01 | +25.00% | 3 | 20 | 96.48% |
| CELH240712P00045000 | 2024-06-28 2:05PM EDT | 45.00 | 0.07 | 0.03 | 0.20 | -0.03 | -30.00% | 11 | 416 | 69.92% |
| CELH240712P00049000 | 2024-06-28 12:15PM EDT | 49.00 | 0.25 | 0.21 | 0.24 | -0.05 | -16.67% | 7 | 48 | 56.64% |
| CELH240712P00050000 | 2024-06-28 3:00PM EDT | 50.00 | 0.37 | 0.29 | 0.50 | -0.07 | -15.91% | 34 | 260 | 59.47% |
| CELH240712P00051000 | 2024-06-28 12:20PM EDT | 51.00 | 0.47 | 0.24 | 0.47 | -0.31 | -39.74% | 50 | 27 | 51.27% |
| CELH240712P00052000 | 2024-06-28 3:32PM EDT | 52.00 | 0.66 | 0.52 | 0.83 | 0.00 | - | 131 | 73 | 56.69% |
| CELH240712P00053000 | 2024-06-28 3:27PM EDT | 53.00 | 0.86 | 0.77 | 0.85 | -0.09 | -9.47% | 34 | 57 | 53.52% |
| CELH240712P00054000 | 2024-06-28 3:02PM EDT | 54.00 | 1.23 | 1.05 | 1.24 | +0.03 | +2.50% | 7 | 37 | 54.83% |
| CELH240712P00055000 | 2024-06-28 3:40PM EDT | 55.00 | 1.43 | 1.40 | 1.63 | -0.61 | -29.90% | 65 | 140 | 55.23% |
| CELH240712P00056000 | 2024-06-28 3:58PM EDT | 56.00 | 1.88 | 1.80 | 2.07 | -0.22 | -10.48% | 76 | 72 | 55.27% |
| CELH240712P00057000 | 2024-06-28 3:19PM EDT | 57.00 | 2.40 | 2.25 | 2.58 | -0.35 | -12.73% | 81 | 35 | 55.23% |
| CELH240712P00058000 | 2024-06-27 11:32AM EDT | 58.00 | 3.59 | 2.73 | 2.99 | 0.00 | - | 13 | 19 | 52.88% |
| CELH240712P00059000 | 2024-06-28 3:02PM EDT | 59.00 | 3.74 | 2.97 | 4.55 | +0.10 | +2.75% | 10 | 106 | 59.52% |
| CELH240712P00060000 | 2024-06-28 3:43PM EDT | 60.00 | 4.30 | 3.90 | 4.85 | +0.10 | +2.38% | 8 | 263 | 58.45% |
| CELH240712P00061000 | 2024-06-28 1:43PM EDT | 61.00 | 4.75 | 4.30 | 5.40 | -0.57 | -10.71% | 125 | 19 | 52.20% |
| CELH240712P00062000 | 2024-06-28 3:18PM EDT | 62.00 | 5.89 | 5.05 | 6.75 | +0.29 | +5.18% | 2 | 27 | 59.86% |
| CELH240712P00063000 | 2024-06-28 1:48PM EDT | 63.00 | 6.54 | 6.25 | 6.95 | +0.08 | +1.24% | 1 | 73 | 56.89% |
| CELH240712P00064000 | 2024-06-28 1:52PM EDT | 64.00 | 7.16 | 6.90 | 7.85 | -0.94 | -11.60% | 10 | 75 | 54.39% |
| CELH240712P00065000 | 2024-06-28 2:41PM EDT | 65.00 | 8.60 | 7.45 | 8.45 | -0.32 | -3.59% | 94 | 152 | 62.01% |
| CELH240712P00066000 | 2024-06-27 10:54AM EDT | 66.00 | 10.28 | 8.75 | 10.00 | 0.00 | - | 3 | 59 | 63.77% |
| CELH240712P00067000 | 2024-06-28 10:22AM EDT | 67.00 | 9.73 | 8.90 | 11.85 | -1.49 | -13.28% | 1 | 23 | 68.26% |
| CELH240712P00068000 | 2024-06-27 9:36AM EDT | 68.00 | 11.26 | 10.80 | 12.40 | 0.00 | - | 1 | 57 | 81.64% |
| CELH240712P00069000 | 2024-06-20 1:38PM EDT | 69.00 | 12.15 | 10.80 | 13.80 | +3.06 | +33.66% | 3 | 13 | 73.14% |
| CELH240712P00070000 | 2024-06-25 11:52AM EDT | 70.00 | 14.22 | 10.90 | 15.20 | 0.00 | - | 10 | 42 | 61.33% |
| CELH240712P00071000 | 2024-06-12 10:11AM EDT | 71.00 | 6.65 | 11.90 | 16.20 | 0.00 | - | 10 | 27 | 64.65% |
| CELH240712P00072000 | 2024-06-27 10:56AM EDT | 72.00 | 15.77 | 12.90 | 17.15 | 0.00 | - | 10 | 65 | 65.63% |
| CELH240712P00073000 | 2024-06-27 10:56AM EDT | 73.00 | 16.71 | 13.90 | 18.15 | 0.00 | - | 11 | 0 | 68.75% |
| CELH240712P00074000 | 2024-06-27 10:56AM EDT | 74.00 | 18.15 | 14.85 | 19.20 | 0.00 | - | 16 | 5 | 71.68% |
| CELH240712P00075000 | 2024-06-27 10:56AM EDT | 75.00 | 18.80 | 15.65 | 20.15 | 0.00 | - | 16 | 24 | 162.40% |
| CELH240712P00076000 | 2024-06-25 12:58PM EDT | 76.00 | 20.47 | 16.60 | 21.15 | 0.00 | - | 3 | 3 | 166.80% |
| CELH240712P00077000 | 2024-06-14 1:09PM EDT | 77.00 | 15.87 | 17.50 | 22.15 | 0.00 | - | 3 | 2 | 171.05% |
| CELH240712P00078000 | 2024-06-21 3:41PM EDT | 78.00 | 16.54 | 18.55 | 23.15 | 0.00 | - | 1 | 0 | 175.24% |
| CELH240712P00079000 | 2024-06-04 2:21PM EDT | 79.00 | 9.62 | 19.75 | 24.15 | 0.00 | - | 4 | 1 | 73.44% |
| CELH240712P00080000 | 2024-06-17 10:39AM EDT | 80.00 | 22.52 | 20.55 | 25.15 | 0.00 | - | 1 | 1 | 183.30% |
| CELH240712P00081000 | 2024-06-21 3:50PM EDT | 81.00 | 19.82 | 21.60 | 26.15 | 0.00 | - | 1 | 0 | 187.16% |
| CELH240712P00082000 | 2024-06-14 1:09PM EDT | 82.00 | 20.68 | 22.60 | 27.15 | 0.00 | - | 3 | 0 | 190.97% |
| CELH240712P00083000 | 2024-06-14 9:34AM EDT | 83.00 | 20.70 | 23.70 | 28.15 | 0.00 | - | 1 | 0 | 73.44% |
| CELH240712P00084000 | 2024-06-05 10:11AM EDT | 84.00 | 13.25 | 24.70 | 29.15 | 0.00 | - | 2 | 0 | 75.78% |
| CELH240712P00085000 | 2024-06-04 3:43PM EDT | 85.00 | 14.30 | 25.60 | 30.15 | 0.00 | - | 15 | 0 | 201.95% |
| CELH240712P00086000 | 2024-06-12 3:26PM EDT | 86.00 | 24.12 | 26.55 | 31.15 | 0.00 | - | - | 0 | 205.47% |
| CELH240712P00087000 | 2024-06-21 1:39PM EDT | 87.00 | 25.40 | 27.60 | 32.15 | 0.00 | - | 1 | 1 | 208.94% |
| CELH240712P00090000 | 2024-06-14 9:34AM EDT | 90.00 | 27.87 | 30.60 | 35.15 | 0.00 | - | 2 | 2 | 218.95% |
| CELH240712P00095000 | 2024-06-04 1:07PM EDT | 95.00 | 24.10 | 35.60 | 40.15 | 0.00 | - | 2 | 0 | 234.47% |
© 2024 Yahoo. Tutti i diritti riservati.