Mercados españoles cerrados en 46 mins

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,14-0,29 (-0,34%)
A partir del 11:44AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CELH240328C000500002024-02-16 4:38PM EDT50.0014.8140.8045.100.00-12121,718.16%
CELH240328C000520002024-03-01 3:43PM EDT52.0025.4029.5032.600.00-2121751.95%
CELH240328C000540002024-02-29 10:34AM EDT54.0017.5027.6030.550.00-11697.27%
CELH240328C000550002024-03-27 12:14PM EDT55.0029.2426.6029.500.00-317666.99%
CELH240328C000560002024-03-27 12:14PM EDT56.0028.8425.5528.300.00-310615.23%
CELH240328C000570002024-03-22 3:33PM EDT57.0035.1824.5027.350.00-15601.17%
CELH240328C000580002024-03-08 12:11PM EDT58.0031.5024.2524.950.00-140.00%
CELH240328C000590002024-03-22 1:38PM EDT59.0033.3623.2024.100.00-9110.00%
CELH240328C000600002024-03-21 10:27AM EDT60.0032.1122.3023.300.00-132336.72%
CELH240328C000610002024-03-07 1:19PM EDT61.0028.0021.2522.350.00-16339.06%
CELH240328C000620002024-02-28 12:13PM EDT62.009.0120.5020.950.00-410.00%
CELH240328C000630002024-03-15 12:33PM EDT63.0029.4719.3520.750.00-37392.58%
CELH240328C000640002024-02-29 12:34PM EDT64.0014.2518.3518.950.00-29130.00%
CELH240328C000650002024-03-26 11:48AM EDT65.0028.2016.8018.700.00-128350.00%
CELH240328C000660002024-03-19 3:31PM EDT66.0021.1716.2517.050.00-1110.00%
CELH240328C000670002024-03-14 9:30AM EDT67.0030.1015.3016.600.00-1185300.39%
CELH240328C000680002024-03-27 12:28PM EDT68.0016.6814.4014.900.00-1500.00%
CELH240328C000690002024-03-11 1:42PM EDT69.0015.4513.3514.000.00-19910.00%
CELH240328C000700002024-03-27 10:29AM EDT70.0016.2012.0013.050.00-21050.00%
CELH240328C000710002024-03-13 3:46PM EDT71.0025.3711.0511.900.00-1140.00%
CELH240328C000720002024-03-26 10:22AM EDT72.0021.5010.6011.200.00-66141.41%
CELH240328C000730002024-03-11 11:30AM EDT73.0011.159.359.900.00-1920.00%
CELH240328C000740002024-03-26 1:45PM EDT74.0017.558.459.000.00-1190.00%
CELH240328C000750002024-03-28 11:04AM EDT75.007.757.608.75-1.97-20.27%27896.88%
CELH240328C000760002024-03-28 11:07AM EDT76.006.676.357.00-10.66-61.51%2680.00%
CELH240328C000770002024-03-21 9:46AM EDT77.0016.005.456.250.00-2094.92%
CELH240328C000780002024-03-21 11:22AM EDT78.0015.384.155.300.00-2490.23%
CELH240328C000790002024-03-27 10:29AM EDT79.007.003.404.350.00-1482.81%
CELH240328C000800002024-03-28 9:41AM EDT80.003.631.964.20+0.13+3.71%381134.67%
CELH240328C000810002024-03-28 11:23AM EDT81.001.701.741.97-1.09-39.07%69250.00%
CELH240328C000820002024-03-28 11:15AM EDT82.000.800.631.00-1.45-64.44%8770.00%
CELH240328C000830002024-03-28 11:19AM EDT83.000.300.330.40-1.11-78.72%314918.56%
CELH240328C000840002024-03-28 11:28AM EDT84.000.130.090.13-0.81-90.00%3075024.61%
CELH240328C000850002024-03-28 11:23AM EDT85.000.030.020.05-0.52-94.55%57852430.47%
CELH240328C000860002024-03-28 11:25AM EDT86.000.020.010.03-0.36-94.74%84188437.89%
CELH240328C000870002024-03-28 11:02AM EDT87.000.030.000.03-0.17-85.00%811,26648.05%
CELH240328C000880002024-03-28 11:26AM EDT88.000.010.000.01-0.14-93.33%9866948.44%
CELH240328C000890002024-03-28 10:29AM EDT89.000.020.000.04-0.10-83.33%4525362.50%
CELH240328C000900002024-03-28 11:09AM EDT90.000.030.000.04-0.04-57.14%6193271.88%
CELH240328C000910002024-03-28 11:12AM EDT91.000.020.000.03-0.03-60.00%1045076.56%
CELH240328C000920002024-03-28 10:41AM EDT92.000.040.000.01-0.02-33.33%725175.00%
CELH240328C000930002024-03-28 10:18AM EDT93.000.020.000.01-0.04-66.67%2483581.25%
CELH240328C000940002024-03-28 9:54AM EDT94.000.050.000.01+0.02+66.67%296487.50%
CELH240328C000950002024-03-28 11:27AM EDT95.000.010.000.01-0.02-66.67%251,09893.75%
CELH240328C000960002024-03-28 11:22AM EDT96.000.010.010.03-0.03-75.00%21332118.75%
CELH240328C000970002024-03-28 10:19AM EDT97.000.010.000.03-0.02-66.67%3631121.88%
CELH240328C000980002024-03-28 11:05AM EDT98.000.010.000.01-0.01-50.00%101,545112.50%
CELH240328C000990002024-03-28 10:24AM EDT99.000.020.000.20-0.01-33.33%13267178.13%
CELH240328C001000002024-03-28 9:53AM EDT100.000.010.000.01-0.01-50.00%25929125.00%
CELH240328C001010002024-03-27 3:11PM EDT101.000.030.000.750.00-1954251.95%
CELH240328C001020002024-03-28 9:55AM EDT102.000.010.000.03-0.02-66.67%6544156.25%
CELH240328C001030002024-03-27 3:03PM EDT103.000.030.000.750.00-10108270.90%
CELH240328C001040002024-03-27 3:00PM EDT104.000.030.000.750.00-13173280.08%
CELH240328C001050002024-03-27 2:33PM EDT105.000.010.000.010.00-101283156.25%
CELH240328C001060002024-03-26 9:32AM EDT106.000.110.000.010.00-135162.50%
CELH240328C001070002024-03-26 1:58PM EDT107.000.050.000.270.00-923252.34%
CELH240328C001090002024-03-26 1:59PM EDT109.000.050.000.010.00-2130181.25%
CELH240328C001100002024-03-27 12:59PM EDT110.000.010.000.010.00-112241187.50%
CELH240328C001110002024-03-18 9:58AM EDT111.000.180.000.010.00--1187.50%
CELH240328C001120002024-03-21 3:39PM EDT112.000.360.000.010.00--6193.75%
CELH240328C001130002024-03-26 1:50PM EDT113.000.090.000.010.00-1010200.00%
CELH240328C001140002024-03-26 12:53PM EDT114.000.010.000.010.00-416206.25%
CELH240328C001150002024-03-26 2:54PM EDT115.000.010.000.010.00-491212.50%
CELH240328C001160002024-03-26 12:53PM EDT116.000.010.000.010.00-211212.50%
CELH240328C001170002024-03-26 12:54PM EDT117.000.010.000.010.00-22218.75%
CELH240328C001180002024-03-26 12:56PM EDT118.000.010.000.010.00-1212225.00%
CELH240328C001190002024-03-25 10:30AM EDT119.000.010.000.010.00-524231.25%
CELH240328C001200002024-03-26 9:43AM EDT120.000.090.000.010.00-1187237.50%
CELH240328C001230002024-03-19 2:44PM EDT123.000.010.000.010.00-44250.00%
CELH240328C001250002024-03-19 2:44PM EDT125.000.010.000.010.00-55262.50%
CELH240328C001260002024-03-26 2:38PM EDT126.000.020.000.010.00-11262.50%
CELH240328C001270002024-03-20 9:40AM EDT127.000.050.000.010.00-2027262.50%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CELH240328P000300002024-03-22 2:50PM EDT30.000.040.000.010.00-11625.00%
CELH240328P000450002024-03-06 2:41PM EDT45.000.070.000.010.00-36387.50%
CELH240328P000460002024-02-20 12:04PM EDT46.000.480.001.270.00-716736.33%
CELH240328P000470002024-02-29 1:26PM EDT47.000.120.000.010.00-110362.50%
CELH240328P000480002024-02-29 3:03PM EDT48.000.750.000.01+0.67+837.50%222350.00%
CELH240328P000490002024-03-27 3:34PM EDT49.000.010.000.010.00-25337.50%
CELH240328P000500002024-03-19 11:11AM EDT50.000.040.000.010.00-159325.00%
CELH240328P000510002024-03-28 10:25AM EDT51.000.010.000.74-0.57-98.28%14558.59%
CELH240328P000520002024-03-26 12:11PM EDT52.000.010.000.100.00-279390.63%
CELH240328P000530002024-03-15 9:37AM EDT53.000.010.000.050.00-110346.88%
CELH240328P000540002024-03-20 10:37AM EDT54.000.020.000.750.00-17503.91%
CELH240328P000550002024-03-05 3:11PM EDT55.000.120.000.300.00-533410.16%
CELH240328P000560002024-03-27 10:55AM EDT56.000.100.000.750.00-11467.97%
CELH240328P000570002024-02-29 1:09PM EDT57.000.260.000.750.00-25450.78%
CELH240328P000580002024-03-26 3:40PM EDT58.000.370.000.750.00-18433.20%
CELH240328P000590002024-03-18 11:56AM EDT59.000.010.000.750.00-618416.41%
CELH240328P000600002024-03-13 3:43PM EDT60.000.080.000.750.00-115399.22%
CELH240328P000610002024-03-18 9:36AM EDT61.000.040.000.750.00-1419382.81%
CELH240328P000620002024-02-29 12:09PM EDT62.000.400.000.750.00-15366.41%
CELH240328P000630002024-02-29 2:56PM EDT63.000.300.000.750.00-24350.00%
CELH240328P000640002024-02-29 11:38AM EDT64.000.920.000.750.00-32333.98%
CELH240328P000650002024-03-21 3:56PM EDT65.000.040.000.750.00-122317.97%
CELH240328P000660002024-03-01 3:02PM EDT66.000.600.000.010.00-34156.25%
CELH240328P000670002024-03-19 2:04PM EDT67.000.050.000.630.00-34275.00%
CELH240328P000680002024-03-27 3:55PM EDT68.000.030.000.010.00-49861137.50%
CELH240328P000690002024-03-12 9:55AM EDT69.000.180.000.750.00-1069255.47%
CELH240328P000700002024-03-27 3:37PM EDT70.000.010.000.100.00-96144161.72%
CELH240328P000710002024-03-27 3:39PM EDT71.000.010.000.010.00-122112.50%
CELH240328P000720002024-03-26 10:11AM EDT72.000.010.000.240.00-1671161.72%
CELH240328P000730002024-03-26 10:11AM EDT73.000.010.000.620.00-431184.77%
CELH240328P000740002024-03-27 3:44PM EDT74.000.020.000.390.00-46143151.56%
CELH240328P000750002024-03-27 3:54PM EDT75.000.020.000.120.00-2179107.81%
CELH240328P000760002024-03-28 9:32AM EDT76.000.010.000.52-0.23-95.83%874133.40%
CELH240328P000770002024-03-27 3:21PM EDT77.000.060.000.100.00-326782.03%
CELH240328P000780002024-03-28 10:03AM EDT78.000.020.000.13-0.06-75.00%135174.22%
CELH240328P000790002024-03-27 3:49PM EDT79.000.100.010.070.00-13656.25%
CELH240328P000800002024-03-28 10:51AM EDT80.000.040.030.06-0.10-71.43%4046748.83%
CELH240328P000810002024-03-28 11:07AM EDT81.000.090.090.12-0.21-70.00%1865743.95%
CELH240328P000820002024-03-28 11:13AM EDT82.000.360.210.26-0.19-34.55%17226439.75%
CELH240328P000830002024-03-28 11:27AM EDT83.000.690.510.64-0.22-24.18%18232240.92%
CELH240328P000840002024-03-28 10:50AM EDT84.001.100.901.52-0.31-21.99%3323859.38%
CELH240328P000850002024-03-28 11:24AM EDT85.002.362.122.60+0.28+13.46%35561069.14%
CELH240328P000860002024-03-28 11:19AM EDT86.003.492.653.60+0.88+33.72%2045167.38%
CELH240328P000870002024-03-28 10:51AM EDT87.003.903.904.60+0.65+20.00%12453593.16%
CELH240328P000880002024-03-28 10:18AM EDT88.005.005.105.65+0.18+3.73%6490118.56%
CELH240328P000890002024-03-28 10:49AM EDT89.005.965.457.50+0.71+13.52%16187141.60%
CELH240328P000900002024-03-28 10:51AM EDT90.006.867.107.70+0.56+8.89%44738149.02%
CELH240328P000910002024-03-27 2:20PM EDT91.006.568.158.650.00-15272162.30%
CELH240328P000920002024-03-28 11:09AM EDT92.009.398.7010.05+0.68+7.81%23375172.46%
CELH240328P000930002024-03-28 9:41AM EDT93.008.8710.1510.75-0.03-0.34%3318192.58%
CELH240328P000940002024-03-28 10:50AM EDT94.0010.6410.8511.45+0.74+7.47%9116168.95%
CELH240328P000950002024-03-27 2:11PM EDT95.0010.6411.8512.500.00-2133183.20%
CELH240328P000960002024-03-27 10:02AM EDT96.009.1012.9013.600.00-1016204.30%
CELH240328P000970002024-03-26 12:01PM EDT97.0013.6013.0514.55+9.60+240.00%1205250.59%
CELH240328P000980002024-03-26 12:59PM EDT98.005.8515.0515.700.00-1942241.60%
CELH240328P000990002024-03-27 10:53AM EDT99.0013.4715.8016.650.00-48231.64%
CELH240328P001000002024-03-21 9:52AM EDT100.008.2016.2018.050.00-13225.00%
CELH240328P001010002024-03-15 10:09AM EDT101.009.9516.8519.100.00--0200.39%