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
56.619,78 -827,71 (-1,44%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250620C00030000 | 2024-06-27 12:03PM EDT | 30.00 | 30.00 | 29.65 | 32.70 | 0.00 | - | 8 | 12 | 83.76% |
| CELH250620C00035000 | 2024-06-25 10:39AM EDT | 35.00 | 26.60 | 26.75 | 28.70 | 0.00 | - | 1 | 1 | 80.63% |
| CELH250620C00040000 | 2024-06-27 11:34AM EDT | 40.00 | 23.28 | 21.95 | 24.50 | 0.00 | - | 2 | 26 | 69.51% |
| CELH250620C00045000 | 2024-06-27 10:02AM EDT | 45.00 | 21.05 | 19.85 | 22.00 | 0.00 | - | 1 | 14 | 71.61% |
| CELH250620C00050000 | 2024-06-28 1:18PM EDT | 50.00 | 18.60 | 17.25 | 18.70 | -0.44 | -2.31% | 2 | 74 | 68.34% |
| CELH250620C00055000 | 2024-06-27 10:00AM EDT | 55.00 | 16.60 | 15.05 | 17.35 | 0.00 | - | 1 | 11 | 69.79% |
| CELH250620C00060000 | 2024-06-28 11:08AM EDT | 60.00 | 14.30 | 13.65 | 15.55 | +0.20 | +1.42% | 13 | 745 | 70.75% |
| CELH250620C00065000 | 2024-06-28 3:43PM EDT | 65.00 | 12.10 | 11.95 | 13.95 | -0.40 | -3.20% | 1 | 108 | 70.43% |
| CELH250620C00070000 | 2024-06-27 10:31AM EDT | 70.00 | 10.95 | 10.30 | 12.30 | +0.50 | +4.78% | 1 | 56 | 69.29% |
| CELH250620C00075000 | 2024-06-27 12:28PM EDT | 75.00 | 9.20 | 9.10 | 10.70 | 0.00 | - | 3 | 147 | 68.51% |
| CELH250620C00080000 | 2024-06-28 3:15PM EDT | 80.00 | 7.97 | 7.75 | 9.65 | -0.48 | -5.68% | 1 | 394 | 67.94% |
| CELH250620C00085000 | 2024-06-28 2:48PM EDT | 85.00 | 6.90 | 6.85 | 8.50 | -0.51 | -6.88% | 1 | 170 | 67.57% |
| CELH250620C00090000 | 2024-06-28 2:51PM EDT | 90.00 | 6.00 | 5.95 | 7.50 | -0.50 | -7.69% | 1 | 126 | 66.98% |
| CELH250620C00095000 | 2024-06-27 3:51PM EDT | 95.00 | 5.65 | 5.20 | 6.75 | 0.00 | - | 3 | 32 | 66.85% |
| CELH250620C00100000 | 2024-06-27 3:52PM EDT | 100.00 | 5.05 | 4.65 | 5.95 | 0.00 | - | 6 | 85 | 66.66% |
| CELH250620C00105000 | 2024-06-25 1:56PM EDT | 105.00 | 4.50 | 4.10 | 4.60 | +0.35 | +8.43% | 1 | 86 | 64.56% |
| CELH250620C00110000 | 2024-06-28 9:59AM EDT | 110.00 | 3.80 | 3.60 | 4.70 | +0.35 | +10.14% | 3 | 142 | 66.11% |
| CELH250620C00115000 | 2024-06-25 11:01AM EDT | 115.00 | 3.35 | 3.10 | 3.85 | 0.00 | - | 3 | 6 | 64.67% |
| CELH250620C00120000 | 2024-06-28 2:50PM EDT | 120.00 | 3.12 | 2.70 | 4.25 | +0.12 | +4.00% | 2 | 7 | 66.96% |
| CELH250620C00125000 | 2024-06-25 10:17AM EDT | 125.00 | 2.71 | 1.45 | 2.97 | 0.00 | - | 1 | 2 | 60.68% |
| CELH250620C00130000 | 2024-06-12 9:52AM EDT | 130.00 | 4.48 | 1.02 | 3.80 | 0.00 | - | - | 40 | 64.09% |
| CELH250620C00135000 | 2024-06-26 9:46AM EDT | 135.00 | 1.70 | 0.87 | 4.15 | 0.00 | - | 10 | 180 | 66.66% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH250620P00030000 | 2024-06-25 2:13PM EDT | 30.00 | 2.14 | 0.94 | 2.97 | 0.00 | - | 12 | 17 | 62.99% |
| CELH250620P00035000 | 2024-06-26 1:32PM EDT | 35.00 | 3.38 | 3.05 | 3.40 | 0.00 | - | 1 | 77 | 62.09% |
| CELH250620P00040000 | 2024-06-28 11:49AM EDT | 40.00 | 4.65 | 4.15 | 4.95 | -0.85 | -15.45% | 2 | 30 | 59.18% |
| CELH250620P00045000 | 2024-06-26 1:54PM EDT | 45.00 | 7.00 | 5.60 | 7.10 | 0.00 | - | 58 | 338 | 57.59% |
| CELH250620P00050000 | 2024-06-27 1:20PM EDT | 50.00 | 9.10 | 8.65 | 9.45 | 0.00 | - | 53 | 535 | 59.01% |
| CELH250620P00055000 | 2024-06-26 11:08AM EDT | 55.00 | 11.80 | 11.25 | 11.90 | 0.00 | - | 4 | 130 | 57.74% |
| CELH250620P00060000 | 2024-06-28 1:24PM EDT | 60.00 | 13.77 | 13.20 | 15.40 | -0.73 | -5.03% | 9 | 721 | 56.12% |
| CELH250620P00065000 | 2024-06-17 12:12PM EDT | 65.00 | 16.65 | 15.65 | 19.05 | 0.00 | - | 5 | 56 | 54.79% |
| CELH250620P00070000 | 2024-06-26 12:12PM EDT | 70.00 | 21.54 | 19.30 | 22.20 | 0.00 | - | 1 | 20 | 53.93% |
| CELH250620P00075000 | 2024-06-25 2:55PM EDT | 75.00 | 24.75 | 22.95 | 25.95 | 0.00 | - | 1 | 8 | 53.42% |
| CELH250620P00080000 | 2024-06-26 12:12PM EDT | 80.00 | 28.99 | 26.20 | 29.55 | 0.00 | - | 1 | 7 | 50.66% |
| CELH250620P00085000 | 2024-06-27 1:26PM EDT | 85.00 | 32.30 | 31.60 | 33.45 | 0.00 | - | 2 | 7 | 53.02% |
| CELH250620P00090000 | 2024-06-25 11:04AM EDT | 90.00 | 37.11 | 35.50 | 37.55 | 0.00 | - | 1 | 3 | 51.43% |
| CELH250620P00100000 | 2024-06-28 10:30AM EDT | 100.00 | 44.38 | 42.90 | 46.50 | -0.58 | -1.29% | 1 | 11 | 57.57% |
© 2024 Yahoo. Tutti i diritti riservati.