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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802C00040000 | 2024-06-25 3:11PM EDT | 40.00 | 17.24 | 15.40 | 19.65 | 0.00 | - | 12 | 12 | 81.69% |
| CELH240802C00045000 | 2024-06-26 1:59PM EDT | 45.00 | 12.00 | 12.40 | 14.90 | 0.00 | - | 1 | 2 | 90.60% |
| CELH240802C00051000 | 2024-06-24 10:55AM EDT | 51.00 | 11.70 | 7.70 | 8.10 | 0.00 | - | 2 | 2 | 62.55% |
| CELH240802C00052000 | 2024-06-25 11:16AM EDT | 52.00 | 6.70 | 6.00 | 9.20 | 0.00 | - | 1 | 2 | 68.65% |
| CELH240802C00057000 | 2024-06-28 2:05PM EDT | 57.00 | 4.50 | 3.80 | 5.00 | -0.50 | -10.00% | 3 | 13 | 61.89% |
| CELH240802C00058000 | 2024-06-28 12:27PM EDT | 58.00 | 4.10 | 3.50 | 4.20 | 0.00 | - | 6 | 26 | 60.43% |
| CELH240802C00060000 | 2024-06-28 3:57PM EDT | 60.00 | 3.10 | 2.69 | 3.30 | -0.20 | -6.06% | 6 | 70 | 59.47% |
| CELH240802C00061000 | 2024-06-28 3:20PM EDT | 61.00 | 2.50 | 2.40 | 3.80 | -0.55 | -18.03% | 14 | 20 | 65.99% |
| CELH240802C00062000 | 2024-06-28 2:19PM EDT | 62.00 | 2.30 | 2.06 | 2.96 | -0.08 | -3.36% | 1 | 41 | 61.96% |
| CELH240802C00063000 | 2024-06-28 11:59AM EDT | 63.00 | 2.37 | 1.77 | 2.89 | +0.39 | +19.70% | 8 | 81 | 63.60% |
| CELH240802C00064000 | 2024-06-28 3:23PM EDT | 64.00 | 1.65 | 1.51 | 2.72 | -0.35 | -17.50% | 5 | 25 | 64.36% |
| CELH240802C00065000 | 2024-06-28 2:22PM EDT | 65.00 | 1.55 | 1.35 | 1.80 | -0.35 | -18.42% | 158 | 90 | 59.28% |
| CELH240802C00066000 | 2024-06-27 12:09PM EDT | 66.00 | 1.42 | 0.89 | 2.72 | 0.00 | - | 1 | 33 | 66.80% |
| CELH240802C00067000 | 2024-06-27 10:11AM EDT | 67.00 | 1.10 | 1.12 | 2.13 | 0.00 | - | 5 | 9 | 67.14% |
| CELH240802C00068000 | 2024-06-28 11:30AM EDT | 68.00 | 1.19 | 0.47 | 1.64 | +0.05 | +4.39% | 3 | 6 | 59.62% |
| CELH240802C00069000 | 2024-06-28 3:46PM EDT | 69.00 | 0.98 | 0.81 | 1.11 | +0.03 | +3.16% | 5 | 38 | 60.60% |
| CELH240802C00070000 | 2024-06-28 3:07PM EDT | 70.00 | 0.75 | 0.64 | 1.00 | -0.30 | -28.57% | 5 | 253 | 60.25% |
| CELH240802C00071000 | 2024-06-25 2:00PM EDT | 71.00 | 0.92 | 0.65 | 1.58 | 0.00 | - | 1 | 11 | 69.63% |
| CELH240802C00072000 | 2024-06-27 2:10PM EDT | 72.00 | 0.63 | 0.57 | 0.98 | 0.00 | - | 14 | 33 | 64.50% |
| CELH240802C00073000 | 2024-06-24 11:13AM EDT | 73.00 | 1.21 | 0.05 | 2.13 | 0.00 | - | 2 | 3 | 74.51% |
| CELH240802C00074000 | 2024-06-27 1:43PM EDT | 74.00 | 0.60 | 0.43 | 1.43 | 0.00 | - | 3 | 24 | 73.39% |
| CELH240802C00075000 | 2024-06-26 2:38PM EDT | 75.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 26 | 108 | 71.29% |
| CELH240802C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.22 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 76.37% |
| CELH240802C00085000 | 2024-06-27 2:55PM EDT | 85.00 | 0.36 | 0.02 | 0.89 | 0.00 | - | 4 | 59 | 82.52% |
| CELH240802C00090000 | 2024-06-27 2:48PM EDT | 90.00 | 0.29 | 0.02 | 0.40 | +0.15 | +107.14% | 5 | 44 | 78.81% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240802P00040000 | 2024-06-26 10:14AM EDT | 40.00 | 0.35 | 0.03 | 0.87 | 0.00 | - | 3 | 22 | 82.42% |
| CELH240802P00045000 | 2024-06-28 3:08PM EDT | 45.00 | 0.55 | 0.41 | 0.83 | +0.01 | +1.85% | 7 | 56 | 65.92% |
| CELH240802P00049000 | 2024-06-28 2:39PM EDT | 49.00 | 1.15 | 0.96 | 1.28 | +0.02 | +1.77% | 1 | 47 | 59.72% |
| CELH240802P00050000 | 2024-06-28 3:08PM EDT | 50.00 | 1.38 | 1.18 | 1.84 | -0.03 | -2.13% | 13 | 139 | 62.50% |
| CELH240802P00052000 | 2024-06-28 3:04PM EDT | 52.00 | 1.96 | 1.51 | 1.99 | +0.04 | +2.08% | 25 | 18 | 55.91% |
| CELH240802P00053000 | 2024-06-26 12:00PM EDT | 53.00 | 2.68 | 1.84 | 2.69 | 0.00 | - | 4 | 22 | 58.64% |
| CELH240802P00054000 | 2024-06-28 3:33PM EDT | 54.00 | 2.96 | 2.22 | 3.30 | +0.16 | +5.71% | 4 | 22 | 60.18% |
| CELH240802P00055000 | 2024-06-27 1:08PM EDT | 55.00 | 2.80 | 2.40 | 4.05 | -0.48 | -14.63% | 4 | 90 | 60.57% |
| CELH240802P00056000 | 2024-06-28 12:06PM EDT | 56.00 | 3.30 | 2.87 | 4.05 | -0.24 | -6.78% | 3 | 82 | 57.08% |
| CELH240802P00057000 | 2024-06-27 10:19AM EDT | 57.00 | 4.18 | 2.97 | 5.65 | 0.00 | - | 11 | 57 | 61.89% |
| CELH240802P00058000 | 2024-06-26 10:31AM EDT | 58.00 | 5.57 | 3.70 | 4.60 | 0.00 | - | 8 | 23 | 51.78% |
| CELH240802P00059000 | 2024-06-28 1:51PM EDT | 59.00 | 4.88 | 4.75 | 6.15 | -0.61 | -11.11% | 3 | 12 | 61.87% |
| CELH240802P00060000 | 2024-06-28 3:33PM EDT | 60.00 | 6.18 | 5.30 | 7.45 | -0.10 | -1.59% | 2 | 55 | 66.21% |
| CELH240802P00061000 | 2024-06-28 2:44PM EDT | 61.00 | 6.65 | 5.55 | 7.40 | +2.19 | +49.10% | 1 | 16 | 58.18% |
| CELH240802P00062000 | 2024-06-28 1:57PM EDT | 62.00 | 6.75 | 6.55 | 7.20 | -1.35 | -16.67% | 22 | 34 | 53.71% |
| CELH240802P00063000 | 2024-06-25 12:27PM EDT | 63.00 | 9.10 | 6.65 | 7.85 | 0.00 | - | 1 | 96 | 57.54% |
| CELH240802P00064000 | 2024-06-28 1:52PM EDT | 64.00 | 8.67 | 7.20 | 10.35 | +2.67 | +44.50% | 10 | 2 | 60.35% |
| CELH240802P00065000 | 2024-06-28 1:52PM EDT | 65.00 | 9.05 | 7.95 | 10.05 | -0.35 | -3.72% | 10 | 88 | 50.64% |
| CELH240802P00066000 | 2024-06-24 12:09PM EDT | 66.00 | 7.20 | 8.00 | 10.25 | 0.00 | - | 1 | 7 | 58.64% |
| CELH240802P00068000 | 2024-06-26 9:42AM EDT | 68.00 | 11.80 | 10.40 | 11.95 | -3.48 | -22.77% | 3 | 20 | 59.33% |
| CELH240802P00069000 | 2024-06-25 11:29AM EDT | 69.00 | 13.70 | 11.30 | 14.65 | 0.00 | - | 4 | 54 | 62.84% |
| CELH240802P00070000 | 2024-06-26 9:50AM EDT | 70.00 | 16.68 | 13.15 | 15.20 | 0.00 | - | 1 | 3 | 69.87% |
| CELH240802P00073000 | 2024-06-25 11:24AM EDT | 73.00 | 17.83 | 14.05 | 18.30 | 0.00 | - | 1 | 2 | 51.17% |
| CELH240802P00074000 | 2024-06-14 10:56AM EDT | 74.00 | 13.70 | 15.10 | 19.25 | 0.00 | - | - | 10 | 53.32% |
| CELH240802P00075000 | 2024-06-18 1:33PM EDT | 75.00 | 13.71 | 16.00 | 20.20 | 0.00 | - | 2 | 6 | 51.76% |
| CELH240802P00080000 | 2024-06-25 12:04PM EDT | 80.00 | 25.15 | 20.80 | 25.05 | 0.00 | - | 1 | 2 | 114.01% |
| CELH240802P00085000 | 2024-06-18 12:12PM EDT | 85.00 | 24.05 | 25.75 | 30.00 | 0.00 | - | - | 0 | 124.76% |
© 2024 Yahoo. Tutti i diritti riservati.