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
56.548,58 -851,89 (-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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719C00025000 | 2024-05-31 10:30AM EDT | 25.00 | 54.35 | 29.95 | 34.25 | 0.00 | - | 9 | 11 | 125.00% |
| CELH240719C00030000 | 2024-06-03 9:42AM EDT | 30.00 | 45.50 | 25.00 | 29.50 | 0.00 | - | 1 | 7 | 142.19% |
| CELH240719C00035000 | 2024-06-14 3:36PM EDT | 35.00 | 26.50 | 20.00 | 24.30 | 0.00 | - | 1 | 23 | 95.31% |
| CELH240719C00040000 | 2024-06-06 1:06PM EDT | 40.00 | 34.00 | 15.05 | 19.35 | 0.00 | - | 2 | 140 | 79.49% |
| CELH240719C00045000 | 2024-06-28 12:15PM EDT | 45.00 | 12.17 | 11.00 | 14.50 | +0.93 | +8.27% | 1 | 73 | 86.72% |
| CELH240719C00050000 | 2024-06-28 2:22PM EDT | 50.00 | 7.65 | 7.30 | 8.90 | +0.69 | +9.91% | 18 | 624 | 67.68% |
| CELH240719C00055000 | 2024-06-28 1:39PM EDT | 55.00 | 4.39 | 3.30 | 4.65 | -0.32 | -6.79% | 9 | 808 | 52.39% |
| CELH240719C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 1.96 | 1.71 | 1.98 | -0.34 | -14.78% | 371 | 8,667 | 55.10% |
| CELH240719C00065000 | 2024-06-28 3:58PM EDT | 65.00 | 0.80 | 0.70 | 0.86 | -0.25 | -23.81% | 380 | 5,326 | 57.47% |
| CELH240719C00070000 | 2024-06-28 3:37PM EDT | 70.00 | 0.35 | 0.29 | 0.36 | -0.14 | -28.57% | 754 | 7,299 | 60.16% |
| CELH240719C00075000 | 2024-06-28 3:52PM EDT | 75.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 196 | 5,208 | 66.11% |
| CELH240719C00080000 | 2024-06-28 3:41PM EDT | 80.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 114 | 5,427 | 71.88% |
| CELH240719C00085000 | 2024-06-28 3:14PM EDT | 85.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 11 | 2,647 | 78.32% |
| CELH240719C00090000 | 2024-06-28 3:48PM EDT | 90.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 88 | 3,964 | 85.94% |
| CELH240719C00095000 | 2024-06-28 1:07PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 6 | 3,392 | 95.31% |
| CELH240719C00100000 | 2024-06-28 3:15PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 31 | 3,110 | 99.22% |
| CELH240719C00105000 | 2024-06-28 12:41PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 1,370 | 103.91% |
| CELH240719C00110000 | 2024-06-28 10:37AM EDT | 110.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 4 | 711 | 108.98% |
| CELH240719C00115000 | 2024-06-26 2:33PM EDT | 115.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 952 | 120.70% |
| CELH240719C00120000 | 2024-06-28 11:43AM EDT | 120.00 | 0.05 | 0.00 | 0.03 | -0.10 | -66.67% | 3 | 1,719 | 109.38% |
| CELH240719C00125000 | 2024-06-24 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 750 | 50.00% |
| CELH240719C00130000 | 2024-06-27 3:31PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,140 | 50.00% |
| CELH240719C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 3 | 693 | 185.74% |
| CELH240719C00140000 | 2024-06-25 10:29AM EDT | 140.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 76 | 208.89% |
| CELH240719C00145000 | 2024-06-27 9:42AM EDT | 145.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 137 | 166.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240719P00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | -0.09 | -75.00% | 1 | 6 | 208.01% |
| CELH240719P00030000 | 2024-06-17 11:13AM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 13 | 7 | 188.09% |
| CELH240719P00035000 | 2024-06-26 3:42PM EDT | 35.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 6 | 192 | 94.53% |
| CELH240719P00040000 | 2024-06-28 3:46PM EDT | 40.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 5 | 1,192 | 72.27% |
| CELH240719P00045000 | 2024-06-28 2:17PM EDT | 45.00 | 0.14 | 0.13 | 0.25 | -0.06 | -30.00% | 56 | 1,685 | 63.09% |
| CELH240719P00050000 | 2024-06-28 3:52PM EDT | 50.00 | 0.59 | 0.57 | 0.82 | -0.08 | -11.94% | 162 | 7,912 | 58.59% |
| CELH240719P00055000 | 2024-06-28 3:58PM EDT | 55.00 | 1.98 | 1.78 | 2.85 | -0.05 | -2.46% | 83 | 5,039 | 60.74% |
| CELH240719P00060000 | 2024-06-28 3:46PM EDT | 60.00 | 4.65 | 4.55 | 5.30 | +0.10 | +2.20% | 147 | 3,446 | 58.35% |
| CELH240719P00065000 | 2024-06-28 3:27PM EDT | 65.00 | 8.80 | 8.05 | 9.80 | -0.84 | -8.71% | 33 | 2,618 | 63.53% |
| CELH240719P00070000 | 2024-06-28 3:48PM EDT | 70.00 | 13.20 | 11.90 | 14.30 | +0.04 | +0.30% | 42 | 1,784 | 53.32% |
| CELH240719P00075000 | 2024-06-28 1:51PM EDT | 75.00 | 17.77 | 17.25 | 20.20 | -0.82 | -4.41% | 4 | 1,352 | 94.29% |
| CELH240719P00080000 | 2024-06-27 9:31AM EDT | 80.00 | 23.03 | 20.50 | 25.15 | -1.17 | -4.83% | 1 | 330 | 149.66% |
| CELH240719P00085000 | 2024-06-27 10:28AM EDT | 85.00 | 28.25 | 25.50 | 30.15 | 0.00 | - | 9 | 16 | 164.89% |
| CELH240719P00090000 | 2024-06-24 2:34PM EDT | 90.00 | 29.71 | 30.70 | 35.15 | 0.00 | - | 151 | 2 | 71.88% |
| CELH240719P00095000 | 2024-06-10 12:02PM EDT | 95.00 | 27.07 | 35.55 | 40.15 | 0.00 | - | 6 | 0 | 191.46% |
| CELH240719P00100000 | 2024-06-13 3:16PM EDT | 100.00 | 37.78 | 40.60 | 45.15 | 0.00 | - | 260 | 1 | 203.17% |
| CELH240719P00105000 | 2024-05-31 9:45AM EDT | 105.00 | 25.00 | 45.65 | 50.15 | 0.00 | - | 3 | 0 | 214.01% |
| CELH240719P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 43.86 | 50.70 | 55.15 | 0.00 | - | 2 | 0 | 98.44% |
| CELH240719P00115000 | 2024-04-16 1:08PM EDT | 115.00 | 42.25 | 22.65 | 23.65 | 0.00 | - | - | 0 | 0.00% |
| CELH240719P00120000 | 2024-05-28 9:42AM EDT | 120.00 | 36.57 | 61.80 | 65.90 | 0.00 | - | 10 | 0 | 196.58% |
| CELH240719P00140000 | 2024-03-27 10:29AM EDT | 140.00 | 54.65 | 64.90 | 68.80 | 0.00 | - | 7 | 0 | 0.00% |
| CELH240719P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.