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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250321C00040000 | 2024-06-27 1:56PM EDT | 40.00 | 22.05 | 21.95 | 23.65 | 0.00 | - | 1 | 48 | 77.34% |
| CELH250321C00045000 | 2024-06-24 1:59PM EDT | 45.00 | 22.55 | 18.85 | 20.90 | 0.00 | - | 1 | 13 | 76.10% |
| CELH250321C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 15.56 | 16.05 | 16.75 | 0.00 | - | 3 | 45 | 69.86% |
| CELH250321C00055000 | 2024-06-28 3:54PM EDT | 55.00 | 14.19 | 13.65 | 14.65 | +0.64 | +4.72% | 2 | 27 | 69.53% |
| CELH250321C00060000 | 2024-06-27 10:01AM EDT | 60.00 | 11.89 | 11.60 | 13.25 | 0.00 | - | 1 | 44 | 70.42% |
| CELH250321C00065000 | 2024-06-27 1:45PM EDT | 65.00 | 10.50 | 9.80 | 10.55 | +0.50 | +5.00% | 1 | 177 | 67.23% |
| CELH250321C00070000 | 2024-06-28 10:37AM EDT | 70.00 | 8.73 | 8.20 | 9.70 | -0.07 | -0.80% | 1 | 77 | 68.18% |
| CELH250321C00075000 | 2024-06-28 9:31AM EDT | 75.00 | 7.60 | 7.05 | 8.40 | +0.38 | +5.26% | 2 | 61 | 68.09% |
| CELH250321C00080000 | 2024-06-27 3:10PM EDT | 80.00 | 6.34 | 5.90 | 7.10 | 0.00 | - | 3 | 66 | 67.08% |
| CELH250321C00085000 | 2024-06-27 10:01AM EDT | 85.00 | 5.40 | 4.95 | 6.05 | 0.00 | - | 2 | 327 | 66.42% |
| CELH250321C00090000 | 2024-06-27 3:10PM EDT | 90.00 | 4.58 | 4.20 | 5.50 | 0.00 | - | 8 | 94 | 67.02% |
| CELH250321C00095000 | 2024-06-27 10:03AM EDT | 95.00 | 3.85 | 3.50 | 4.60 | 0.00 | - | 3 | 18 | 66.06% |
| CELH250321C00100000 | 2024-06-26 10:44AM EDT | 100.00 | 3.14 | 3.00 | 3.90 | +0.13 | +4.32% | 2 | 321 | 65.71% |
| CELH250321C00105000 | 2024-06-18 3:44PM EDT | 105.00 | 4.46 | 2.41 | 4.00 | 0.00 | - | 1 | 18 | 67.25% |
| CELH250321C00110000 | 2024-06-25 10:44AM EDT | 110.00 | 2.33 | 1.01 | 3.00 | 0.00 | - | 4 | 3 | 61.04% |
| CELH250321C00115000 | 2024-06-25 10:42AM EDT | 115.00 | 1.82 | 0.70 | 3.00 | 0.00 | - | 6 | 12 | 62.32% |
| CELH250321C00120000 | 2024-06-25 10:57AM EDT | 120.00 | 1.71 | 0.79 | 3.15 | 0.00 | - | 3 | 5 | 65.86% |
| CELH250321C00125000 | 2024-06-25 10:44AM EDT | 125.00 | 1.85 | 1.27 | 2.90 | 0.00 | - | 14 | 446 | 69.21% |
| CELH250321C00130000 | 2024-06-27 3:10PM EDT | 130.00 | 1.44 | 1.17 | 1.95 | 0.00 | - | 2 | 25 | 66.48% |
| CELH250321C00135000 | 2024-06-10 2:17PM EDT | 135.00 | 2.25 | 0.53 | 2.52 | 0.00 | - | 1 | 2 | 68.19% |
| CELH250321C00140000 | 2024-06-27 3:10PM EDT | 140.00 | 1.08 | 0.73 | 2.01 | 0.00 | - | 3 | 46 | 68.46% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250321P00030000 | 2024-06-25 10:13AM EDT | 30.00 | 1.45 | 1.24 | 1.74 | 0.00 | - | 2 | 19 | 66.80% |
| CELH250321P00035000 | 2024-06-28 11:59AM EDT | 35.00 | 2.22 | 2.19 | 2.60 | -0.17 | -7.11% | 5 | 72 | 63.78% |
| CELH250321P00040000 | 2024-06-27 3:45PM EDT | 40.00 | 3.69 | 3.50 | 3.85 | 0.00 | - | 1 | 58 | 61.69% |
| CELH250321P00045000 | 2024-06-26 10:50AM EDT | 45.00 | 5.80 | 5.25 | 6.15 | 0.00 | - | 7 | 131 | 62.43% |
| CELH250321P00050000 | 2024-06-27 2:58PM EDT | 50.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 134 | 200 | 59.24% |
| CELH250321P00055000 | 2024-06-28 1:52PM EDT | 55.00 | 9.50 | 9.65 | 10.50 | -0.71 | -6.95% | 1 | 104 | 58.72% |
| CELH250321P00060000 | 2024-06-27 2:58PM EDT | 60.00 | 12.67 | 12.35 | 13.95 | 0.00 | - | 2 | 20 | 59.01% |
| CELH250321P00065000 | 2024-06-27 11:24AM EDT | 65.00 | 16.34 | 15.30 | 17.05 | 0.00 | - | 76 | 380 | 57.42% |
| CELH250321P00070000 | 2024-06-27 2:14PM EDT | 70.00 | 19.40 | 18.75 | 20.50 | 0.00 | - | 1 | 6 | 56.62% |
| CELH250321P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 15.60 | 22.50 | 24.30 | 0.00 | - | 2 | 9 | 56.25% |
| CELH250321P00080000 | 2024-06-25 1:59PM EDT | 80.00 | 27.75 | 26.30 | 28.00 | 0.00 | - | 2 | 14 | 54.54% |
| CELH250321P00085000 | 2024-05-28 11:38AM EDT | 85.00 | 18.85 | 29.30 | 31.65 | 0.00 | - | 4 | 24 | 56.19% |
| CELH250321P00090000 | 2024-06-04 2:07PM EDT | 90.00 | 25.42 | 33.85 | 36.30 | 0.00 | - | 1 | 14 | 58.13% |
| CELH250321P00095000 | 2024-05-24 12:26PM EDT | 95.00 | 17.48 | 35.05 | 35.95 | 0.00 | - | 3 | 4 | 0.00% |
| CELH250321P00100000 | 2024-06-10 11:43AM EDT | 100.00 | 35.16 | 42.10 | 45.70 | 0.00 | - | 2 | 7 | 61.22% |
| CELH250321P00120000 | 2024-05-20 10:36AM EDT | 120.00 | 33.50 | 56.30 | 57.95 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.