Mercados españoles abiertos en 4 hrs 32 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.281,68 +7,63 (+0,02%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,73 +0,29 (+0,35%) Bitcoin EUR
53.368,76 -2.368,83 (-4,25%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 17.20 | 18.20 | 0.00 | - | 1 | 4 | 118.16% |
| CELH240510C00060000 | 2024-04-30 11:08AM EDT | 60.00 | 14.30 | 12.35 | 14.00 | +1.10 | +8.33% | 1 | 37 | 111.23% |
| CELH240510C00063000 | 2024-04-19 11:07AM EDT | 63.00 | 9.20 | 9.95 | 11.05 | 0.00 | - | 1 | 1 | 102.05% |
| CELH240510C00064000 | 2024-05-01 12:29PM EDT | 64.00 | 9.85 | 9.85 | 10.15 | -0.65 | -6.19% | 14 | 1 | 110.30% |
| CELH240510C00065000 | 2024-05-01 9:40AM EDT | 65.00 | 8.20 | 9.15 | 9.50 | -1.30 | -13.68% | 3 | 42 | 111.52% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 8.45 | 8.65 | 0.00 | - | - | 2 | 109.08% |
| CELH240510C00067000 | 2024-05-01 2:38PM EDT | 67.00 | 8.45 | 7.80 | 8.00 | +0.57 | +7.23% | 4 | 14 | 109.28% |
| CELH240510C00068000 | 2024-05-01 2:38PM EDT | 68.00 | 7.80 | 7.15 | 7.35 | +0.90 | +13.04% | 4 | 66 | 108.64% |
| CELH240510C00069000 | 2024-04-30 9:37AM EDT | 69.00 | 7.00 | 6.55 | 6.75 | 0.00 | - | 2 | 160 | 108.50% |
| CELH240510C00070000 | 2024-05-01 2:44PM EDT | 70.00 | 7.05 | 6.00 | 6.20 | +0.80 | +12.80% | 23 | 87 | 108.69% |
| CELH240510C00071000 | 2024-05-01 10:59AM EDT | 71.00 | 6.15 | 5.50 | 5.70 | +1.05 | +20.59% | 120 | 45 | 109.28% |
| CELH240510C00072000 | 2024-05-01 3:46PM EDT | 72.00 | 5.29 | 5.00 | 5.20 | +0.24 | +4.75% | 129 | 271 | 109.13% |
| CELH240510C00073000 | 2024-05-01 3:00PM EDT | 73.00 | 5.00 | 4.55 | 4.70 | +0.35 | +7.53% | 204 | 133 | 108.84% |
| CELH240510C00074000 | 2024-05-01 3:29PM EDT | 74.00 | 4.50 | 4.15 | 4.30 | +0.30 | +7.14% | 29 | 427 | 109.47% |
| CELH240510C00075000 | 2024-05-01 3:20PM EDT | 75.00 | 3.85 | 3.75 | 3.95 | -0.14 | -3.51% | 63 | 797 | 110.01% |
| CELH240510C00076000 | 2024-05-01 3:00PM EDT | 76.00 | 3.50 | 3.35 | 3.55 | -0.10 | -2.78% | 25 | 107 | 109.28% |
| CELH240510C00077000 | 2024-05-01 3:35PM EDT | 77.00 | 3.15 | 3.05 | 3.20 | -0.05 | -1.56% | 18 | 64 | 109.67% |
| CELH240510C00078000 | 2024-05-01 3:28PM EDT | 78.00 | 3.00 | 2.77 | 2.91 | +0.15 | +5.26% | 24 | 94 | 110.30% |
| CELH240510C00079000 | 2024-05-01 3:34PM EDT | 79.00 | 2.68 | 2.50 | 2.64 | +0.14 | +5.51% | 20 | 54 | 110.74% |
| CELH240510C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 2.36 | 2.26 | 2.37 | -0.04 | -1.67% | 207 | 528 | 110.99% |
| CELH240510C00081000 | 2024-05-01 3:35PM EDT | 81.00 | 2.16 | 1.98 | 2.14 | +0.01 | +0.47% | 11 | 108 | 110.64% |
| CELH240510C00082000 | 2024-05-01 3:20PM EDT | 82.00 | 2.10 | 1.80 | 1.93 | +0.37 | +21.39% | 27 | 273 | 111.33% |
| CELH240510C00083000 | 2024-05-01 3:10PM EDT | 83.00 | 2.05 | 1.63 | 1.73 | +0.33 | +19.19% | 20 | 213 | 111.77% |
| CELH240510C00084000 | 2024-05-01 3:04PM EDT | 84.00 | 1.82 | 1.47 | 1.56 | +0.29 | +18.95% | 4 | 178 | 112.31% |
| CELH240510C00085000 | 2024-05-01 3:09PM EDT | 85.00 | 1.50 | 1.33 | 1.40 | -0.01 | -0.66% | 83 | 188 | 112.79% |
| CELH240510C00086000 | 2024-05-01 10:57AM EDT | 86.00 | 1.27 | 1.17 | 1.26 | -0.08 | -5.93% | 11 | 27 | 112.84% |
| CELH240510C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 1.09 | 1.03 | 1.13 | +0.03 | +2.83% | 9 | 79 | 112.89% |
| CELH240510C00088000 | 2024-05-01 2:29PM EDT | 88.00 | 1.13 | 0.96 | 1.02 | +0.01 | +0.89% | 3 | 59 | 114.06% |
| CELH240510C00089000 | 2024-04-29 1:58PM EDT | 89.00 | 1.30 | 0.81 | 0.91 | 0.00 | - | 15 | 39 | 113.38% |
| CELH240510C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 0.95 | 0.75 | 0.82 | +0.11 | +13.10% | 67 | 791 | 114.40% |
| CELH240510C00091000 | 2024-05-01 2:43PM EDT | 91.00 | 0.85 | 0.68 | 0.76 | +0.05 | +6.25% | 12 | 28 | 115.53% |
| CELH240510C00092000 | 2024-05-01 10:43AM EDT | 92.00 | 0.75 | 0.61 | 0.66 | +0.08 | +11.94% | 4 | 26 | 115.43% |
| CELH240510C00093000 | 2024-04-30 10:43AM EDT | 93.00 | 0.56 | 0.55 | 0.61 | -0.27 | -32.53% | 1 | 15 | 116.41% |
| CELH240510C00094000 | 2024-05-01 2:43PM EDT | 94.00 | 0.62 | 0.49 | 0.54 | -0.20 | -24.39% | 18 | 10 | 116.60% |
| CELH240510C00095000 | 2024-05-01 3:07PM EDT | 95.00 | 0.52 | 0.44 | 0.50 | -0.22 | -29.73% | 4 | 430 | 117.48% |
| CELH240510C00096000 | 2024-04-30 12:19PM EDT | 96.00 | 0.50 | 0.39 | 0.44 | 0.00 | - | 1 | 23 | 117.38% |
| CELH240510C00097000 | 2024-04-30 11:19AM EDT | 97.00 | 0.49 | 0.35 | 0.40 | 0.00 | - | 5 | 29 | 118.07% |
| CELH240510C00100000 | 2024-05-01 11:57AM EDT | 100.00 | 0.33 | 0.25 | 0.30 | -0.07 | -17.50% | 15 | 85 | 119.63% |
| CELH240510C00105000 | 2024-04-25 3:33PM EDT | 105.00 | 0.20 | 0.08 | 1.43 | 0.00 | - | 10 | 49 | 164.94% |
| CELH240510C00110000 | 2024-04-29 10:31AM EDT | 110.00 | 0.28 | 0.05 | 1.37 | 0.00 | - | 4 | 14 | 177.05% |
| CELH240510C00115000 | 2024-05-01 10:18AM EDT | 115.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 2 | 1 | 130.47% |
| CELH240510C00120000 | 2024-05-01 1:58PM EDT | 120.00 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 1 | 91 | 133.59% |
| CELH240510C00125000 | 2024-04-30 9:47AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 3 | 59 | 211.13% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00050000 | 2024-05-01 1:42PM EDT | 50.00 | 0.12 | 0.05 | 0.36 | 0.00 | - | 7 | 1,438 | 134.38% |
| CELH240510P00055000 | 2024-05-01 1:28PM EDT | 55.00 | 0.12 | 0.27 | 0.32 | -0.20 | -62.50% | 8 | 318 | 112.89% |
| CELH240510P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 0.78 | 0.74 | 0.79 | -0.24 | -23.53% | 89 | 900 | 108.20% |
| CELH240510P00061000 | 2024-05-01 3:02PM EDT | 61.00 | 0.73 | 0.88 | 0.96 | -0.26 | -26.26% | 86 | 39 | 107.72% |
| CELH240510P00062000 | 2024-05-01 3:57PM EDT | 62.00 | 1.10 | 1.07 | 1.14 | -0.35 | -24.14% | 17 | 32 | 107.52% |
| CELH240510P00063000 | 2024-05-01 2:52PM EDT | 63.00 | 1.21 | 1.26 | 1.34 | -0.36 | -22.93% | 5 | 43 | 106.79% |
| CELH240510P00064000 | 2024-05-01 12:17PM EDT | 64.00 | 1.74 | 1.49 | 1.58 | -0.01 | -0.57% | 23 | 94 | 106.49% |
| CELH240510P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 1.66 | 1.76 | 1.84 | -0.64 | -27.83% | 77 | 249 | 106.25% |
| CELH240510P00066000 | 2024-05-01 3:57PM EDT | 66.00 | 2.12 | 2.06 | 2.20 | -0.27 | -11.30% | 28 | 109 | 106.93% |
| CELH240510P00067000 | 2024-05-01 3:05PM EDT | 67.00 | 2.12 | 2.40 | 2.48 | -0.90 | -29.80% | 42 | 142 | 106.20% |
| CELH240510P00068000 | 2024-05-01 1:31PM EDT | 68.00 | 2.31 | 2.76 | 2.85 | -0.79 | -25.48% | 40 | 143 | 106.10% |
| CELH240510P00069000 | 2024-05-01 1:57PM EDT | 69.00 | 3.35 | 3.15 | 3.30 | -0.50 | -12.99% | 23 | 167 | 106.49% |
| CELH240510P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 3.60 | 3.60 | 3.75 | -0.50 | -12.20% | 65 | 191 | 106.74% |
| CELH240510P00071000 | 2024-05-01 3:39PM EDT | 71.00 | 4.15 | 4.05 | 4.20 | -0.28 | -6.32% | 63 | 165 | 106.25% |
| CELH240510P00072000 | 2024-05-01 3:50PM EDT | 72.00 | 4.60 | 4.60 | 4.70 | -0.40 | -8.00% | 128 | 402 | 106.69% |
| CELH240510P00073000 | 2024-05-01 3:28PM EDT | 73.00 | 4.85 | 5.10 | 5.25 | -0.75 | -13.39% | 69 | 441 | 106.40% |
| CELH240510P00074000 | 2024-05-01 3:14PM EDT | 74.00 | 4.90 | 5.70 | 5.85 | -1.25 | -20.33% | 7 | 142 | 107.03% |
| CELH240510P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 5.65 | 6.30 | 6.45 | -1.15 | -16.91% | 73 | 58 | 106.98% |
| CELH240510P00076000 | 2024-04-30 3:58PM EDT | 76.00 | 6.32 | 6.95 | 7.10 | -1.73 | -21.49% | 3 | 77 | 107.37% |
| CELH240510P00077000 | 2024-05-01 9:37AM EDT | 77.00 | 9.05 | 7.55 | 7.85 | +2.25 | +33.09% | 2 | 179 | 107.72% |
| CELH240510P00078000 | 2024-05-01 2:40PM EDT | 78.00 | 7.70 | 8.30 | 8.50 | -1.09 | -12.40% | 24 | 12 | 107.96% |
| CELH240510P00079000 | 2024-04-30 10:31AM EDT | 79.00 | 9.50 | 9.00 | 9.25 | 0.00 | - | 1 | 35 | 108.25% |
| CELH240510P00080000 | 2024-05-01 1:44PM EDT | 80.00 | 9.55 | 9.75 | 10.00 | +0.16 | +1.70% | 17 | 62 | 108.50% |
| CELH240510P00081000 | 2024-04-30 10:31AM EDT | 81.00 | 11.00 | 10.55 | 10.75 | 0.00 | - | 1 | 101 | 108.84% |
| CELH240510P00082000 | 2024-05-01 3:56PM EDT | 82.00 | 11.45 | 11.30 | 11.55 | -0.60 | -4.98% | 6 | 19 | 108.64% |
| CELH240510P00083000 | 2024-04-25 10:58AM EDT | 83.00 | 13.30 | 11.80 | 12.40 | 0.00 | - | 1 | 8 | 104.88% |
| CELH240510P00084000 | 2024-04-17 1:44PM EDT | 84.00 | 14.02 | 12.95 | 13.20 | 0.00 | - | 8 | 33 | 109.33% |
| CELH240510P00085000 | 2024-05-01 11:54AM EDT | 85.00 | 14.75 | 12.85 | 14.05 | +0.70 | +4.98% | 1 | 21 | 93.46% |
| CELH240510P00086000 | 2024-04-26 9:36AM EDT | 86.00 | 15.03 | 14.15 | 15.30 | 0.00 | - | 10 | 6 | 107.81% |
| CELH240510P00087000 | 2024-04-22 9:59AM EDT | 87.00 | 19.00 | 14.75 | 16.55 | 0.00 | - | 1 | 5 | 109.72% |
| CELH240510P00088000 | 2024-04-23 10:07AM EDT | 88.00 | 18.57 | 15.65 | 17.25 | 0.00 | - | 1 | 14 | 106.45% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 16.40 | 18.50 | 0.00 | - | 6 | 6 | 110.60% |
| CELH240510P00090000 | 2024-04-23 10:52AM EDT | 90.00 | 19.48 | 17.50 | 19.50 | 0.00 | - | 1 | 9 | 116.70% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 18.60 | 20.25 | 0.00 | - | 2 | 2 | 117.48% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 19.55 | 21.40 | 0.00 | - | - | 10 | 124.02% |
| CELH240510P00095000 | 2024-04-24 3:27PM EDT | 95.00 | 23.25 | 22.40 | 23.95 | 0.00 | - | 1 | 14 | 120.02% |
© 2024 Yahoo. Todos los derechos reservados.