Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0819 -0,0002 (-0,02%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
56.992,99 -1.000,07 (-1,72%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240607C00060000 | 2024-05-09 11:20AM EDT | 60.00 | 22.00 | 30.10 | 33.95 | 0.00 | - | 2 | 2 | 102.34% |
| CELH240607C00061000 | 2024-05-07 9:42AM EDT | 61.00 | 14.20 | 29.10 | 32.95 | 0.00 | - | 10 | 20 | 99.02% |
| CELH240607C00062000 | 2024-05-08 12:33PM EDT | 62.00 | 12.48 | 28.10 | 32.00 | 0.00 | - | - | 1 | 96.78% |
| CELH240607C00065000 | 2024-05-01 9:44AM EDT | 65.00 | 9.91 | 25.15 | 29.00 | 0.00 | - | - | 50 | 87.99% |
| CELH240607C00067000 | 2024-05-09 12:46PM EDT | 67.00 | 18.00 | 23.20 | 27.05 | 0.00 | - | 1 | 1 | 83.40% |
| CELH240607C00068000 | 2024-05-08 1:07PM EDT | 68.00 | 9.00 | 22.25 | 26.00 | 0.00 | - | 2 | 2 | 80.22% |
| CELH240607C00070000 | 2024-05-09 10:23AM EDT | 70.00 | 11.00 | 20.35 | 23.75 | 0.00 | - | 1 | 52 | 71.53% |
| CELH240607C00071000 | 2024-05-10 10:20AM EDT | 71.00 | 16.28 | 19.35 | 22.95 | 0.00 | - | 1 | 1 | 71.63% |
| CELH240607C00072000 | 2024-05-10 2:42PM EDT | 72.00 | 11.18 | 18.35 | 22.15 | 0.00 | - | 1 | 9 | 71.39% |
| CELH240607C00073000 | 2024-05-10 2:32PM EDT | 73.00 | 10.88 | 17.35 | 21.25 | 0.00 | - | 4 | 29 | 69.53% |
| CELH240607C00074000 | 2024-05-14 3:46PM EDT | 74.00 | 17.70 | 17.45 | 18.70 | +3.60 | +25.53% | 40 | 103 | 60.35% |
| CELH240607C00075000 | 2024-05-10 1:43PM EDT | 75.00 | 9.87 | 16.40 | 18.55 | 0.00 | - | 6 | 27 | 67.24% |
| CELH240607C00076000 | 2024-05-13 2:39PM EDT | 76.00 | 11.65 | 15.30 | 17.35 | 0.00 | - | 1 | 17 | 60.64% |
| CELH240607C00077000 | 2024-05-14 10:48AM EDT | 77.00 | 13.40 | 13.35 | 16.45 | +5.08 | +61.06% | 1 | 23 | 78.37% |
| CELH240607C00078000 | 2024-05-10 12:50PM EDT | 78.00 | 7.70 | 13.45 | 14.85 | 0.00 | - | 2 | 22 | 50.44% |
| CELH240607C00079000 | 2024-05-14 1:21PM EDT | 79.00 | 12.21 | 12.80 | 14.00 | +2.94 | +31.72% | 47 | 111 | 52.78% |
| CELH240607C00080000 | 2024-05-14 12:07PM EDT | 80.00 | 12.80 | 11.85 | 13.10 | +3.80 | +42.22% | 17 | 43 | 51.03% |
| CELH240607C00081000 | 2024-05-14 12:40PM EDT | 81.00 | 11.70 | 10.25 | 12.50 | +4.10 | +53.95% | 3 | 7 | 64.09% |
| CELH240607C00082000 | 2024-05-14 1:21PM EDT | 82.00 | 9.81 | 10.15 | 11.55 | +2.64 | +36.82% | 50 | 165 | 50.68% |
| CELH240607C00083000 | 2024-05-14 3:09PM EDT | 83.00 | 9.65 | 9.80 | 10.70 | +3.37 | +53.66% | 4 | 47 | 53.03% |
| CELH240607C00084000 | 2024-05-14 11:30AM EDT | 84.00 | 8.78 | 9.30 | 9.90 | +5.12 | +139.89% | 3 | 20 | 54.00% |
| CELH240607C00085000 | 2024-05-14 3:44PM EDT | 85.00 | 8.47 | 8.60 | 9.15 | +3.14 | +58.91% | 10 | 121 | 53.56% |
| CELH240607C00086000 | 2024-05-14 1:34PM EDT | 86.00 | 6.60 | 7.90 | 8.55 | +1.79 | +37.21% | 10 | 16 | 53.69% |
| CELH240607C00087000 | 2024-05-14 3:53PM EDT | 87.00 | 7.46 | 6.60 | 7.80 | +3.06 | +69.55% | 16 | 16 | 56.06% |
| CELH240607C00090000 | 2024-05-14 3:22PM EDT | 90.00 | 5.48 | 5.60 | 6.05 | +2.32 | +73.42% | 46 | 106 | 52.98% |
| CELH240607C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 3.60 | 3.35 | 3.85 | +1.80 | +100.00% | 57 | 54 | 52.88% |
| CELH240607C00100000 | 2024-05-14 3:51PM EDT | 100.00 | 2.21 | 1.97 | 2.26 | +1.26 | +132.63% | 57 | 68 | 53.15% |
| CELH240607C00105000 | 2024-05-14 3:22PM EDT | 105.00 | 1.10 | 1.13 | 1.30 | +0.60 | +120.00% | 4 | 12 | 53.96% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240607P00050000 | 2024-05-06 12:12PM EDT | 50.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 12 | 47 | 146.88% |
| CELH240607P00055000 | 2024-05-08 11:09AM EDT | 55.00 | 0.20 | 0.04 | 0.28 | 0.00 | - | 3 | 20 | 98.05% |
| CELH240607P00060000 | 2024-05-09 1:42PM EDT | 60.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 6 | 52 | 88.48% |
| CELH240607P00061000 | 2024-05-06 3:43PM EDT | 61.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 74.61% |
| CELH240607P00062000 | 2024-05-13 1:52PM EDT | 62.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 12 | 12 | 102.34% |
| CELH240607P00063000 | 2024-05-13 1:26PM EDT | 63.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 3 | 74.02% |
| CELH240607P00064000 | 2024-05-09 3:11PM EDT | 64.00 | 0.55 | 0.01 | 1.10 | 0.00 | - | 11 | 13 | 92.04% |
| CELH240607P00065000 | 2024-05-14 2:27PM EDT | 65.00 | 0.08 | 0.02 | 0.92 | -0.18 | -69.23% | 1 | 31 | 85.50% |
| CELH240607P00066000 | 2024-05-14 3:48PM EDT | 66.00 | 0.14 | 0.02 | 0.34 | -0.14 | -50.00% | 1 | 75 | 68.07% |
| CELH240607P00067000 | 2024-05-14 1:33PM EDT | 67.00 | 0.10 | 0.03 | 0.95 | -0.15 | -60.00% | 2 | 40 | 80.03% |
| CELH240607P00068000 | 2024-05-10 9:54AM EDT | 68.00 | 0.50 | 0.04 | 0.75 | 0.00 | - | 1 | 8 | 73.34% |
| CELH240607P00069000 | 2024-05-10 12:42PM EDT | 69.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 70.61% |
| CELH240607P00070000 | 2024-05-14 3:08PM EDT | 70.00 | 0.16 | 0.10 | 0.19 | -0.12 | -42.86% | 6 | 72 | 55.37% |
| CELH240607P00071000 | 2024-05-14 3:50PM EDT | 71.00 | 0.34 | 0.07 | 0.24 | +0.04 | +13.33% | 51 | 577 | 53.52% |
| CELH240607P00072000 | 2024-05-13 1:52PM EDT | 72.00 | 0.42 | 0.09 | 0.55 | 0.00 | - | 1 | 16 | 58.89% |
| CELH240607P00073000 | 2024-05-14 3:54PM EDT | 73.00 | 0.25 | 0.24 | 0.66 | -0.22 | -46.81% | 67 | 248 | 60.69% |
| CELH240607P00074000 | 2024-05-14 2:54PM EDT | 74.00 | 0.49 | 0.24 | 0.36 | -0.11 | -18.33% | 53 | 648 | 52.64% |
| CELH240607P00075000 | 2024-05-14 3:04PM EDT | 75.00 | 0.37 | 0.30 | 0.63 | -0.48 | -56.47% | 7 | 90 | 55.42% |
| CELH240607P00076000 | 2024-05-14 11:31AM EDT | 76.00 | 0.50 | 0.36 | 0.73 | -0.40 | -44.44% | 33 | 24 | 54.74% |
| CELH240607P00077000 | 2024-05-10 1:06PM EDT | 77.00 | 0.84 | 0.43 | 0.84 | -1.10 | -56.70% | 1 | 26 | 54.05% |
| CELH240607P00078000 | 2024-05-10 1:26PM EDT | 78.00 | 2.30 | 0.52 | 1.14 | 0.00 | - | 1 | 4 | 55.35% |
| CELH240607P00079000 | 2024-05-14 1:34PM EDT | 79.00 | 1.04 | 0.64 | 1.08 | -0.73 | -41.24% | 6 | 5 | 52.78% |
| CELH240607P00080000 | 2024-05-14 3:27PM EDT | 80.00 | 0.97 | 0.76 | 1.20 | -0.77 | -44.25% | 11 | 35 | 51.86% |
| CELH240607P00081000 | 2024-05-13 12:57PM EDT | 81.00 | 2.10 | 0.92 | 1.20 | 0.00 | - | 14 | 6 | 50.00% |
| CELH240607P00082000 | 2024-05-14 3:25PM EDT | 82.00 | 1.39 | 1.13 | 1.41 | -1.26 | -47.55% | 4 | 14 | 50.07% |
| CELH240607P00083000 | 2024-05-09 3:20PM EDT | 83.00 | 4.50 | 1.30 | 1.66 | 0.00 | - | 4 | 4 | 52.32% |
| CELH240607P00084000 | 2024-05-14 1:34PM EDT | 84.00 | 2.28 | 1.59 | 1.91 | -0.87 | -27.62% | 2 | 21 | 52.03% |
| CELH240607P00085000 | 2024-05-13 1:58PM EDT | 85.00 | 3.50 | 1.86 | 2.27 | 0.00 | - | 1 | 5 | 50.15% |
| CELH240607P00086000 | 2024-05-09 12:41PM EDT | 86.00 | 5.50 | 2.21 | 2.48 | 0.00 | - | 3 | 3 | 51.25% |
| CELH240607P00087000 | 2024-05-14 1:25PM EDT | 87.00 | 2.75 | 2.52 | 2.83 | -1.80 | -39.56% | 4 | 11 | 51.12% |
| CELH240607P00090000 | 2024-05-14 2:32PM EDT | 90.00 | 4.35 | 3.80 | 4.05 | -3.25 | -42.76% | 116 | 3 | 50.49% |
| CELH240607P00095000 | 2024-05-14 3:23PM EDT | 95.00 | 6.95 | 6.50 | 6.80 | -4.80 | -40.85% | 15 | 2 | 50.12% |
| CELH240607P00100000 | 2024-05-14 3:52PM EDT | 100.00 | 10.05 | 10.00 | 10.65 | -3.31 | -24.78% | 3 | 2 | 50.05% |
© 2024 Yahoo. Todos los derechos reservados.