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
56.572,14 -945,98 (-1,64%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726C00045000 | 2024-06-18 2:45PM EDT | 45.00 | 18.66 | 12.20 | 14.70 | 0.00 | - | - | 15 | 96.04% |
| CELH240726C00050000 | 2024-06-28 10:57AM EDT | 50.00 | 9.00 | 7.50 | 9.25 | +1.20 | +15.38% | 3 | 13 | 64.94% |
| CELH240726C00055000 | 2024-06-27 3:24PM EDT | 55.00 | 4.60 | 3.75 | 5.70 | -0.55 | -10.68% | 1 | 365 | 57.93% |
| CELH240726C00057000 | 2024-06-28 11:19AM EDT | 57.00 | 4.00 | 2.88 | 5.50 | -0.15 | -3.61% | 17 | 402 | 65.85% |
| CELH240726C00058000 | 2024-06-28 12:00PM EDT | 58.00 | 3.66 | 2.84 | 3.40 | +0.11 | +3.10% | 29 | 80 | 55.98% |
| CELH240726C00059000 | 2024-06-28 1:43PM EDT | 59.00 | 2.85 | 2.41 | 4.55 | -0.16 | -5.32% | 4 | 31 | 68.21% |
| CELH240726C00060000 | 2024-06-28 3:32PM EDT | 60.00 | 2.30 | 2.40 | 3.40 | -0.58 | -20.14% | 91 | 573 | 64.94% |
| CELH240726C00061000 | 2024-06-27 3:47PM EDT | 61.00 | 2.38 | 2.02 | 2.40 | 0.00 | - | 156 | 91 | 59.16% |
| CELH240726C00062000 | 2024-06-28 2:40PM EDT | 62.00 | 1.68 | 1.63 | 1.95 | -0.40 | -19.23% | 16 | 80 | 56.98% |
| CELH240726C00063000 | 2024-06-28 3:44PM EDT | 63.00 | 1.62 | 1.54 | 1.85 | -0.23 | -12.43% | 17 | 79 | 59.96% |
| CELH240726C00064000 | 2024-06-28 3:41PM EDT | 64.00 | 1.35 | 1.29 | 1.54 | -0.23 | -14.56% | 114 | 178 | 59.08% |
| CELH240726C00065000 | 2024-06-28 3:49PM EDT | 65.00 | 1.20 | 1.13 | 1.34 | -0.10 | -7.69% | 23 | 186 | 59.57% |
| CELH240726C00066000 | 2024-06-28 12:05PM EDT | 66.00 | 1.15 | 0.85 | 1.27 | +0.12 | +11.65% | 4 | 80 | 59.67% |
| CELH240726C00067000 | 2024-06-28 2:43PM EDT | 67.00 | 0.86 | 0.85 | 1.25 | -0.21 | -19.63% | 4 | 171 | 63.04% |
| CELH240726C00068000 | 2024-06-28 3:27PM EDT | 68.00 | 0.73 | 0.50 | 0.84 | -0.20 | -21.51% | 27 | 276 | 57.18% |
| CELH240726C00069000 | 2024-06-28 12:24PM EDT | 69.00 | 0.72 | 0.60 | 1.73 | +0.03 | +4.35% | 3 | 509 | 72.51% |
| CELH240726C00070000 | 2024-06-28 3:49PM EDT | 70.00 | 0.57 | 0.50 | 0.74 | -0.15 | -20.83% | 26 | 1,088 | 61.91% |
| CELH240726C00071000 | 2024-06-28 10:41AM EDT | 71.00 | 0.64 | 0.27 | 2.05 | 0.00 | - | 1 | 26 | 78.91% |
| CELH240726C00072000 | 2024-06-27 11:28AM EDT | 72.00 | 0.48 | 0.31 | 0.47 | 0.00 | - | 9 | 51 | 59.86% |
| CELH240726C00073000 | 2024-06-28 2:19PM EDT | 73.00 | 0.38 | 0.05 | 1.45 | +0.10 | +35.71% | 2 | 126 | 74.27% |
| CELH240726C00074000 | 2024-06-28 10:41AM EDT | 74.00 | 0.39 | 0.01 | 0.57 | -0.81 | -67.50% | 1 | 51 | 60.74% |
| CELH240726C00075000 | 2024-06-28 10:19AM EDT | 75.00 | 0.35 | 0.15 | 0.34 | -0.06 | -14.63% | 1 | 344 | 60.84% |
| CELH240726C00076000 | 2024-06-27 3:59PM EDT | 76.00 | 0.20 | 0.15 | 0.79 | 0.00 | - | 1 | 175 | 72.95% |
| CELH240726C00077000 | 2024-06-27 9:44AM EDT | 77.00 | 0.33 | 0.01 | 0.37 | -0.02 | -5.71% | 1 | 63 | 62.21% |
| CELH240726C00078000 | 2024-06-27 1:07PM EDT | 78.00 | 0.90 | 0.11 | 1.48 | 0.00 | - | 1 | 57 | 88.82% |
| CELH240726C00079000 | 2024-06-25 3:27PM EDT | 79.00 | 0.24 | 0.11 | 0.42 | 0.00 | - | 1 | 65 | 70.70% |
| CELH240726C00080000 | 2024-06-28 2:25PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | -0.03 | -15.00% | 81 | 315 | 68.95% |
| CELH240726C00081000 | 2024-06-13 3:42PM EDT | 81.00 | 0.75 | 0.07 | 1.43 | 0.00 | - | 44 | 22 | 94.68% |
| CELH240726C00082000 | 2024-06-06 2:10PM EDT | 82.00 | 2.76 | 0.06 | 0.52 | 0.00 | - | - | 1 | 78.22% |
| CELH240726C00083000 | 2024-06-28 10:36AM EDT | 83.00 | 0.11 | 0.06 | 0.27 | -0.06 | -35.29% | 5 | 8 | 72.27% |
| CELH240726C00084000 | 2024-06-24 10:40AM EDT | 84.00 | 0.31 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 100.59% |
| CELH240726C00085000 | 2024-06-28 11:59AM EDT | 85.00 | 0.19 | 0.04 | 0.25 | +0.06 | +46.15% | 16 | 82 | 74.41% |
| CELH240726C00086000 | 2024-06-28 11:53AM EDT | 86.00 | 0.14 | 0.03 | 1.38 | -0.18 | -56.25% | 1 | 15 | 104.20% |
| CELH240726C00087000 | 2024-06-21 2:43PM EDT | 87.00 | 0.29 | 0.04 | 0.50 | 0.00 | - | 1 | 10 | 86.72% |
| CELH240726C00090000 | 2024-06-25 10:03AM EDT | 90.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 79.30% |
| CELH240726C00095000 | 2024-06-28 11:59AM EDT | 95.00 | 0.06 | 0.00 | 0.22 | -0.04 | -40.00% | 11 | 35 | 87.11% |
| CELH240726C00100000 | 2024-06-10 11:32AM EDT | 100.00 | 0.40 | 0.00 | 2.18 | 0.00 | - | - | 3 | 144.43% |
| CELH240726C00110000 | 2024-06-20 10:17AM EDT | 110.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | - | 20 | 160.94% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240726P00040000 | 2024-06-28 1:07PM EDT | 40.00 | 0.09 | 0.01 | 0.75 | -0.05 | -35.71% | 10 | 31 | 88.48% |
| CELH240726P00045000 | 2024-06-28 1:54PM EDT | 45.00 | 0.26 | 0.25 | 0.44 | -0.16 | -38.10% | 34 | 201 | 62.79% |
| CELH240726P00049000 | 2024-06-27 3:48PM EDT | 49.00 | 0.85 | 0.60 | 1.33 | 0.00 | - | 9 | 114 | 62.94% |
| CELH240726P00050000 | 2024-06-28 3:32PM EDT | 50.00 | 1.00 | 0.60 | 1.26 | +0.04 | +4.17% | 13 | 256 | 56.69% |
| CELH240726P00051000 | 2024-06-26 12:25PM EDT | 51.00 | 1.04 | 1.00 | 1.40 | -0.57 | -35.40% | 1 | 8 | 57.32% |
| CELH240726P00052000 | 2024-06-28 3:27PM EDT | 52.00 | 1.46 | 1.31 | 1.68 | -0.34 | -18.89% | 19 | 28 | 57.52% |
| CELH240726P00053000 | 2024-06-28 10:39AM EDT | 53.00 | 1.70 | 1.62 | 1.92 | -0.06 | -3.41% | 4 | 46 | 56.54% |
| CELH240726P00054000 | 2024-06-28 2:33PM EDT | 54.00 | 2.30 | 1.81 | 3.10 | -0.13 | -5.35% | 4 | 66 | 62.04% |
| CELH240726P00055000 | 2024-06-28 2:55PM EDT | 55.00 | 2.64 | 2.24 | 2.75 | +0.09 | +3.53% | 46 | 1,033 | 55.62% |
| CELH240726P00056000 | 2024-06-28 1:03PM EDT | 56.00 | 2.82 | 2.59 | 3.35 | -0.53 | -15.82% | 2 | 36 | 55.88% |
| CELH240726P00057000 | 2024-06-28 2:45PM EDT | 57.00 | 3.60 | 2.90 | 5.40 | -0.28 | -7.22% | 2 | 19 | 66.65% |
| CELH240726P00058000 | 2024-06-28 10:27AM EDT | 58.00 | 3.90 | 3.70 | 4.00 | -0.95 | -19.59% | 2 | 23 | 53.13% |
| CELH240726P00059000 | 2024-06-28 3:16PM EDT | 59.00 | 4.75 | 3.65 | 4.65 | -0.50 | -9.52% | 1 | 29 | 56.45% |
| CELH240726P00060000 | 2024-06-28 12:11PM EDT | 60.00 | 5.22 | 4.90 | 6.10 | -0.56 | -9.69% | 1 | 165 | 59.96% |
| CELH240726P00061000 | 2024-06-28 12:50PM EDT | 61.00 | 5.71 | 5.00 | 7.65 | -0.06 | -1.04% | 2 | 38 | 62.57% |
| CELH240726P00062000 | 2024-06-26 3:53PM EDT | 62.00 | 6.90 | 5.45 | 7.50 | 0.00 | - | 1 | 9 | 53.03% |
| CELH240726P00063000 | 2024-06-28 3:11PM EDT | 63.00 | 7.51 | 6.90 | 7.45 | -2.11 | -21.93% | 1 | 28 | 52.00% |
| CELH240726P00064000 | 2024-06-25 3:07PM EDT | 64.00 | 8.89 | 7.15 | 9.15 | 0.00 | - | 3 | 65 | 55.69% |
| CELH240726P00065000 | 2024-06-28 10:42AM EDT | 65.00 | 8.58 | 8.00 | 10.05 | -1.50 | -14.88% | 1 | 72 | 57.13% |
| CELH240726P00066000 | 2024-06-17 1:40PM EDT | 66.00 | 9.12 | 8.05 | 10.10 | 0.00 | - | 21 | 16 | 62.45% |
| CELH240726P00067000 | 2024-06-24 12:05PM EDT | 67.00 | 7.22 | 9.70 | 10.95 | 0.00 | - | 1 | 8 | 62.84% |
| CELH240726P00068000 | 2024-06-26 10:16AM EDT | 68.00 | 14.36 | 10.45 | 12.60 | 0.00 | - | 4 | 27 | 55.66% |
| CELH240726P00069000 | 2024-06-20 9:30AM EDT | 69.00 | 7.95 | 11.40 | 12.80 | 0.00 | - | 7 | 14 | 66.02% |
| CELH240726P00070000 | 2024-06-26 10:17AM EDT | 70.00 | 15.55 | 13.00 | 15.35 | 0.00 | - | 7 | 26 | 78.13% |
| CELH240726P00071000 | 2024-06-12 3:46PM EDT | 71.00 | 10.92 | 14.00 | 16.30 | 0.00 | - | 2 | 11 | 80.76% |
| CELH240726P00072000 | 2024-06-26 10:18AM EDT | 72.00 | 17.74 | 13.20 | 16.70 | 0.00 | - | 4 | 6 | 96.00% |
| CELH240726P00073000 | 2024-06-26 10:17AM EDT | 73.00 | 19.47 | 14.45 | 17.70 | 0.00 | - | 2 | 14 | 51.95% |
| CELH240726P00074000 | 2024-06-25 9:42AM EDT | 74.00 | 17.61 | 15.40 | 17.65 | 0.00 | - | 1 | 4 | 76.76% |
| CELH240726P00075000 | 2024-06-26 10:11AM EDT | 75.00 | 20.75 | 15.85 | 19.60 | 0.00 | - | 3 | 7 | 103.27% |
| CELH240726P00077000 | 2024-06-12 11:41AM EDT | 77.00 | 14.95 | 17.80 | 22.10 | 0.00 | - | - | 23 | 119.92% |
| CELH240726P00078000 | 2024-06-18 12:09PM EDT | 78.00 | 17.19 | 18.80 | 23.05 | 0.00 | - | 7 | 8 | 121.83% |
| CELH240726P00080000 | 2024-06-26 12:43PM EDT | 80.00 | 24.08 | 20.90 | 25.05 | 0.00 | - | 3 | 13 | 57.42% |
| CELH240726P00081000 | 2024-06-14 11:25AM EDT | 81.00 | 19.82 | 21.90 | 26.05 | 0.00 | - | 5 | 5 | 59.18% |
| CELH240726P00082000 | 2024-06-14 9:49AM EDT | 82.00 | 20.75 | 22.75 | 27.05 | 0.00 | - | - | 0 | 132.89% |
| CELH240726P00083000 | 2024-06-13 3:53PM EDT | 83.00 | 20.93 | 23.75 | 28.00 | 0.00 | - | 1 | 1 | 134.42% |
| CELH240726P00084000 | 2024-06-06 3:56PM EDT | 84.00 | 11.74 | 24.75 | 29.00 | 0.00 | - | - | 0 | 136.96% |
| CELH240726P00085000 | 2024-06-26 10:12AM EDT | 85.00 | 31.15 | 25.75 | 30.00 | 0.00 | - | 1 | 0 | 139.50% |
| CELH240726P00087000 | 2024-06-12 3:03PM EDT | 87.00 | 24.85 | 27.75 | 32.00 | 0.00 | - | - | 1 | 144.39% |
| CELH240726P00090000 | 2024-06-11 12:38PM EDT | 90.00 | 25.87 | 30.80 | 35.10 | 0.00 | - | - | 0 | 69.14% |
© 2024 Yahoo. Tutti i diritti riservati.