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
56.550,00 -803,14 (-1,40%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240920C00030000 | 2024-06-21 1:23PM EDT | 30.00 | 32.00 | 25.65 | 30.00 | 0.00 | - | 1 | 1 | 97.51% |
| CELH240920C00040000 | 2024-06-26 2:56PM EDT | 40.00 | 18.05 | 18.10 | 20.35 | 0.00 | - | 4 | 10 | 86.67% |
| CELH240920C00045000 | 2024-06-28 3:03PM EDT | 45.00 | 14.00 | 13.70 | 15.70 | -1.25 | -8.20% | 5 | 7 | 73.10% |
| CELH240920C00050000 | 2024-06-28 10:50AM EDT | 50.00 | 11.70 | 10.05 | 11.30 | +0.77 | +7.04% | 1 | 62 | 64.01% |
| CELH240920C00055000 | 2024-06-28 3:42PM EDT | 55.00 | 8.25 | 8.25 | 8.45 | -0.47 | -5.39% | 24 | 273 | 67.97% |
| CELH240920C00060000 | 2024-06-28 3:25PM EDT | 60.00 | 5.94 | 6.00 | 6.15 | -0.64 | -9.73% | 69 | 562 | 66.70% |
| CELH240920C00065000 | 2024-06-28 2:17PM EDT | 65.00 | 4.35 | 4.30 | 4.45 | -0.25 | -5.43% | 166 | 652 | 66.20% |
| CELH240920C00070000 | 2024-06-28 3:57PM EDT | 70.00 | 3.11 | 3.00 | 3.20 | -0.39 | -11.14% | 324 | 1,772 | 65.80% |
| CELH240920C00075000 | 2024-06-28 2:58PM EDT | 75.00 | 2.22 | 1.83 | 2.27 | -0.24 | -9.76% | 32 | 1,450 | 64.06% |
| CELH240920C00080000 | 2024-06-28 3:41PM EDT | 80.00 | 1.60 | 1.07 | 1.84 | -0.17 | -9.60% | 18 | 315 | 64.55% |
| CELH240920C00085000 | 2024-06-28 2:22PM EDT | 85.00 | 1.12 | 0.84 | 1.56 | -0.19 | -14.50% | 43 | 220 | 67.80% |
| CELH240920C00090000 | 2024-06-28 2:41PM EDT | 90.00 | 0.76 | 0.79 | 0.89 | -0.21 | -21.65% | 10 | 197 | 67.63% |
| CELH240920C00095000 | 2024-06-28 1:38PM EDT | 95.00 | 0.62 | 0.47 | 1.09 | +0.02 | +3.33% | 10 | 97 | 71.97% |
| CELH240920C00100000 | 2024-06-28 11:40AM EDT | 100.00 | 0.51 | 0.04 | 0.52 | +0.01 | +2.00% | 1 | 122 | 62.94% |
| CELH240920C00105000 | 2024-06-27 10:22AM EDT | 105.00 | 0.39 | 0.30 | 0.44 | 0.00 | - | 2 | 18 | 70.56% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240920P00035000 | 2024-06-25 3:03PM EDT | 35.00 | 0.57 | 0.29 | 0.77 | 0.00 | - | 26 | 73 | 71.68% |
| CELH240920P00040000 | 2024-06-27 3:48PM EDT | 40.00 | 1.06 | 0.95 | 1.24 | 0.00 | - | 3 | 83 | 68.31% |
| CELH240920P00045000 | 2024-06-28 3:08PM EDT | 45.00 | 1.95 | 1.88 | 1.99 | -0.09 | -4.41% | 1,219 | 75 | 63.92% |
| CELH240920P00050000 | 2024-06-28 2:31PM EDT | 50.00 | 3.51 | 3.35 | 3.50 | +0.06 | +1.74% | 27 | 200 | 62.31% |
| CELH240920P00055000 | 2024-06-28 3:27PM EDT | 55.00 | 5.62 | 5.45 | 5.60 | +0.07 | +1.26% | 15 | 230 | 60.99% |
| CELH240920P00060000 | 2024-06-28 3:13PM EDT | 60.00 | 8.40 | 8.20 | 8.35 | -0.55 | -6.15% | 7 | 204 | 60.21% |
| CELH240920P00065000 | 2024-06-28 3:50PM EDT | 65.00 | 11.50 | 11.45 | 11.80 | -0.79 | -6.43% | 2 | 99 | 59.94% |
| CELH240920P00070000 | 2024-06-26 10:24AM EDT | 70.00 | 17.22 | 15.15 | 17.35 | 0.00 | - | 7 | 75 | 68.26% |
| CELH240920P00075000 | 2024-06-25 11:55AM EDT | 75.00 | 21.03 | 18.90 | 19.90 | 0.00 | - | 6 | 18 | 57.06% |
| CELH240920P00080000 | 2024-06-26 11:18AM EDT | 80.00 | 24.92 | 23.40 | 24.30 | 0.00 | - | 10 | 15 | 56.69% |
| CELH240920P00085000 | 2024-06-25 11:04AM EDT | 85.00 | 29.53 | 28.20 | 29.50 | 0.00 | - | 1 | 3 | 63.43% |
© 2024 Yahoo. Tutti i diritti riservati.