Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.277,09 +3,04 (+0,01%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240531C00065000 | 2024-04-18 11:50AM EDT | 65.00 | 10.80 | 10.45 | 11.15 | 0.00 | - | - | 1 | 82.76% |
| CELH240531C00067000 | 2024-04-26 3:20PM EDT | 67.00 | 10.29 | 9.20 | 9.85 | 0.00 | - | 2 | 2 | 81.91% |
| CELH240531C00068000 | 2024-04-26 1:19PM EDT | 68.00 | 9.80 | 8.65 | 9.50 | 0.00 | - | 25 | 28 | 83.47% |
| CELH240531C00069000 | 2024-04-22 9:33AM EDT | 69.00 | 7.60 | 7.20 | 9.05 | 0.00 | - | 10 | 11 | 78.30% |
| CELH240531C00070000 | 2024-05-01 2:57PM EDT | 70.00 | 7.75 | 7.55 | 7.95 | -0.30 | -3.73% | 10 | 32 | 80.20% |
| CELH240531C00071000 | 2024-05-01 9:56AM EDT | 71.00 | 6.98 | 7.05 | 7.80 | -0.91 | -11.53% | 23 | 4 | 82.35% |
| CELH240531C00072000 | 2024-05-01 12:11PM EDT | 72.00 | 7.95 | 5.60 | 7.10 | +1.45 | +22.31% | 4 | 25 | 75.00% |
| CELH240531C00073000 | 2024-05-01 2:59PM EDT | 73.00 | 7.32 | 6.10 | 6.45 | +0.70 | +10.57% | 1 | 12 | 79.57% |
| CELH240531C00074000 | 2024-05-01 3:18PM EDT | 74.00 | 6.43 | 4.70 | 6.00 | -0.12 | -1.83% | 2 | 17 | 73.56% |
| CELH240531C00075000 | 2024-05-01 3:44PM EDT | 75.00 | 5.50 | 5.25 | 6.00 | +0.40 | +7.84% | 43 | 297 | 81.76% |
| CELH240531C00076000 | 2024-04-29 11:51AM EDT | 76.00 | 6.00 | 4.85 | 5.60 | +0.10 | +1.69% | 2 | 12 | 81.54% |
| CELH240531C00077000 | 2024-04-24 9:49AM EDT | 77.00 | 5.65 | 3.85 | 5.30 | 0.00 | - | 1 | 4 | 78.00% |
| CELH240531C00078000 | 2024-04-29 1:47PM EDT | 78.00 | 5.55 | 4.20 | 5.60 | 0.00 | - | 4 | 6 | 86.18% |
| CELH240531C00079000 | 2024-04-30 11:09AM EDT | 79.00 | 4.10 | 3.85 | 5.75 | 0.00 | - | 23 | 201 | 88.96% |
| CELH240531C00080000 | 2024-05-01 2:50PM EDT | 80.00 | 4.20 | 3.60 | 4.70 | +0.30 | +7.69% | 16 | 373 | 84.69% |
| CELH240531C00081000 | 2024-04-29 11:00AM EDT | 81.00 | 4.48 | 3.30 | 4.50 | 0.00 | - | 9 | 10 | 85.16% |
| CELH240531C00082000 | 2024-04-30 11:39AM EDT | 82.00 | 3.13 | 2.83 | 4.80 | 0.00 | - | 7 | 10 | 87.60% |
| CELH240531C00083000 | 2024-04-30 11:58AM EDT | 83.00 | 2.95 | 2.83 | 4.60 | 0.00 | - | 3 | 5 | 89.67% |
| CELH240531C00084000 | 2024-05-01 3:30PM EDT | 84.00 | 2.82 | 2.46 | 3.25 | -3.21 | -53.23% | 5 | 1 | 81.30% |
| CELH240531C00085000 | 2024-05-01 11:57AM EDT | 85.00 | 2.39 | 2.30 | 2.50 | -0.35 | -12.77% | 5 | 20 | 77.88% |
| CELH240531C00086000 | 2024-04-18 12:27PM EDT | 86.00 | 2.18 | 2.14 | 3.85 | 0.00 | - | - | 1 | 89.33% |
| CELH240531C00087000 | 2024-04-29 11:43AM EDT | 87.00 | 2.43 | 1.79 | 4.05 | 0.00 | - | 12 | 12 | 91.19% |
| CELH240531C00088000 | 2024-04-29 2:52PM EDT | 88.00 | 2.42 | 1.13 | 3.00 | 0.00 | - | 1 | 6 | 81.20% |
| CELH240531C00089000 | 2024-04-29 10:43AM EDT | 89.00 | 2.80 | 1.56 | 1.95 | 0.00 | - | 1 | 6 | 78.78% |
| CELH240531C00090000 | 2024-04-30 11:34AM EDT | 90.00 | 1.65 | 1.54 | 1.82 | 0.00 | - | 2 | 45 | 80.01% |
| CELH240531C00091000 | 2024-04-25 12:29PM EDT | 91.00 | 1.47 | 1.39 | 1.68 | 0.00 | - | - | 1 | 79.88% |
| CELH240531C00092000 | 2024-04-29 9:42AM EDT | 92.00 | 1.50 | 1.31 | 1.58 | 0.00 | - | 1 | 24 | 80.57% |
| CELH240531C00093000 | 2024-04-29 11:25AM EDT | 93.00 | 1.58 | 0.32 | 1.35 | 0.00 | - | 17 | 64 | 70.22% |
| CELH240531C00094000 | 2024-04-30 1:00PM EDT | 94.00 | 1.18 | 0.28 | 1.42 | 0.00 | - | 1 | 1 | 72.61% |
| CELH240531C00095000 | 2024-04-26 2:25PM EDT | 95.00 | 1.30 | 1.02 | 1.26 | +0.11 | +9.24% | 5 | 8 | 81.10% |
| CELH240531C00096000 | 2024-04-19 11:49AM EDT | 96.00 | 0.76 | 0.91 | 1.63 | 0.00 | - | 1 | 2 | 85.89% |
| CELH240531C00100000 | 2024-04-29 11:57AM EDT | 100.00 | 1.00 | 0.65 | 1.68 | 0.00 | - | 20 | 93 | 91.63% |
| CELH240531C00105000 | 2024-04-24 10:40AM EDT | 105.00 | 0.70 | 0.38 | 2.03 | 0.00 | - | 1 | 39 | 101.71% |
| CELH240531C00110000 | 2024-04-29 11:00AM EDT | 110.00 | 0.48 | 0.23 | 1.08 | 0.00 | - | 11 | 13 | 95.26% |
| CELH240531C00115000 | 2024-04-15 2:05PM EDT | 115.00 | 0.56 | 0.10 | 1.52 | 0.00 | - | - | 2 | 107.52% |
| CELH240531C00120000 | 2024-04-15 1:28PM EDT | 120.00 | 0.44 | 0.06 | 1.35 | 0.00 | - | - | 1 | 111.23% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240531P00050000 | 2024-04-30 10:09AM EDT | 50.00 | 0.40 | 0.19 | 1.60 | 0.00 | - | 1 | 9 | 103.13% |
| CELH240531P00055000 | 2024-05-01 1:58PM EDT | 55.00 | 0.73 | 0.74 | 1.64 | -0.22 | -23.16% | 11 | 47 | 89.84% |
| CELH240531P00060000 | 2024-05-01 11:02AM EDT | 60.00 | 1.82 | 0.45 | 1.89 | +0.09 | +5.20% | 4 | 32 | 68.38% |
| CELH240531P00061000 | 2024-04-29 11:07AM EDT | 61.00 | 1.52 | 1.58 | 2.12 | 0.00 | - | 1 | 32 | 77.10% |
| CELH240531P00062000 | 2024-04-29 11:03AM EDT | 62.00 | 2.70 | 2.01 | 2.86 | +1.00 | +58.82% | 1 | 16 | 82.37% |
| CELH240531P00063000 | 2024-04-29 11:00AM EDT | 63.00 | 1.99 | 0.51 | 2.56 | 0.00 | - | 2 | 3 | 62.70% |
| CELH240531P00064000 | 2024-04-24 9:55AM EDT | 64.00 | 2.35 | 0.72 | 2.87 | 0.00 | - | - | 2 | 62.65% |
| CELH240531P00065000 | 2024-05-01 1:59PM EDT | 65.00 | 3.20 | 2.86 | 4.90 | +0.02 | +0.63% | 10 | 44 | 88.70% |
| CELH240531P00067000 | 2024-05-01 3:08PM EDT | 67.00 | 3.30 | 3.20 | 4.75 | -0.85 | -20.48% | 10 | 15 | 79.13% |
| CELH240531P00068000 | 2024-05-01 1:18PM EDT | 68.00 | 4.40 | 2.65 | 4.65 | +0.60 | +15.79% | 1 | 3 | 69.31% |
| CELH240531P00069000 | 2024-05-01 3:31PM EDT | 69.00 | 4.66 | 2.69 | 4.80 | -0.09 | -1.89% | 4 | 8 | 65.01% |
| CELH240531P00070000 | 2024-05-01 3:31PM EDT | 70.00 | 5.09 | 4.85 | 5.95 | -0.24 | -4.50% | 26 | 47 | 80.08% |
| CELH240531P00071000 | 2024-05-01 3:10PM EDT | 71.00 | 4.76 | 3.60 | 6.15 | -0.39 | -7.57% | 3 | 28 | 67.43% |
| CELH240531P00072000 | 2024-04-30 2:45PM EDT | 72.00 | 6.45 | 4.45 | 7.20 | 0.00 | - | 2 | 19 | 72.75% |
| CELH240531P00073000 | 2024-05-01 1:18PM EDT | 73.00 | 6.85 | 6.10 | 7.70 | +0.75 | +12.30% | 1 | 11 | 79.15% |
| CELH240531P00074000 | 2024-04-29 10:12AM EDT | 74.00 | 6.35 | 7.05 | 7.40 | 0.00 | - | 17 | 19 | 76.17% |
| CELH240531P00075000 | 2024-04-30 2:13PM EDT | 75.00 | 8.08 | 7.25 | 8.45 | 0.00 | - | 6 | 24 | 76.51% |
| CELH240531P00076000 | 2024-04-23 9:30AM EDT | 76.00 | 9.55 | 7.65 | 8.60 | 0.00 | - | 4 | 5 | 72.31% |
| CELH240531P00077000 | 2024-04-22 1:28PM EDT | 77.00 | 11.44 | 7.50 | 9.60 | 0.00 | - | 5 | 13 | 69.58% |
| CELH240531P00078000 | 2024-04-15 10:51AM EDT | 78.00 | 7.23 | 9.20 | 10.25 | 0.00 | - | - | 1 | 75.88% |
| CELH240531P00079000 | 2024-04-26 10:46AM EDT | 79.00 | 10.15 | 9.45 | 10.60 | 0.00 | - | 1 | 4 | 70.97% |
| CELH240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 10.73 | 10.90 | 12.10 | 0.00 | - | 1 | 9 | 80.76% |
| CELH240531P00081000 | 2024-04-15 2:38PM EDT | 81.00 | 9.90 | 11.15 | 12.35 | 0.00 | - | 3 | 3 | 74.66% |
| CELH240531P00082000 | 2024-04-23 9:36AM EDT | 82.00 | 11.72 | 11.70 | 13.70 | -2.58 | -18.04% | 3 | 3 | 77.39% |
| CELH240531P00083000 | 2024-04-25 11:00AM EDT | 83.00 | 14.00 | 12.35 | 13.90 | 0.00 | - | - | 3 | 72.75% |
| CELH240531P00087000 | 2024-04-24 9:53AM EDT | 87.00 | 14.79 | 15.90 | 16.75 | 0.00 | - | 5 | 5 | 72.12% |
| CELH240531P00090000 | 2024-04-30 2:43PM EDT | 90.00 | 19.35 | 18.00 | 20.00 | 0.00 | - | 5 | 7 | 73.97% |
| CELH240531P00097000 | 2024-04-19 9:52AM EDT | 97.00 | 27.98 | 24.95 | 25.85 | 0.00 | - | 1 | 1 | 75.78% |
© 2024 Yahoo. Todos los derechos reservados.