Deutsche Märkte schließen in 22 Minuten
DAX
18.413,24 +238,03 (+1,31%) Euro Stoxx 50
5.010,14 +53,18 (+1,07%) Dow Jones 30
38.965,00 +112,73 (+0,29%) Gold
2.322,20 -9,00 (-0,39%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
59.467,52 +933,75 (+1,60%)
Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510C00050000 | 2024-05-07 9:39AM EDT | 50.00 | 21.95 | 24.65 | 27.55 | -4.05 | -15.58% | 101 | 1 | 308.79% |
| CELH240510C00055000 | 2024-04-30 3:09PM EDT | 55.00 | 17.45 | 19.80 | 20.65 | 0.00 | - | 1 | 4 | 0.00% |
| CELH240510C00056000 | 2024-05-02 9:35AM EDT | 56.00 | 16.60 | 19.20 | 21.00 | 0.00 | - | - | 1 | 189.26% |
| CELH240510C00059000 | 2024-05-06 12:24PM EDT | 59.00 | 19.00 | 15.40 | 18.00 | 0.00 | - | 5 | 5 | 163.28% |
| CELH240510C00060000 | 2024-05-07 9:30AM EDT | 60.00 | 16.46 | 15.15 | 16.75 | -3.73 | -18.47% | 1 | 19 | 114.06% |
| CELH240510C00061000 | 2024-04-30 10:31AM EDT | 61.00 | 12.60 | 14.30 | 15.20 | 0.00 | - | - | 3 | 0.00% |
| CELH240510C00063000 | 2024-05-02 9:47AM EDT | 63.00 | 10.05 | 11.50 | 12.70 | 0.00 | - | 1 | 2 | 0.00% |
| CELH240510C00064000 | 2024-05-07 9:30AM EDT | 64.00 | 8.50 | 11.05 | 11.80 | -8.25 | -49.25% | 41 | 55 | 0.00% |
| CELH240510C00065000 | 2024-05-06 3:39PM EDT | 65.00 | 10.35 | 9.70 | 10.80 | -4.77 | -31.55% | 10 | 60 | 0.00% |
| CELH240510C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 6.50 | 8.95 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| CELH240510C00067000 | 2024-05-07 10:49AM EDT | 67.00 | 9.05 | 8.10 | 9.15 | -4.95 | -35.36% | 3 | 36 | 0.00% |
| CELH240510C00068000 | 2024-05-07 10:19AM EDT | 68.00 | 5.66 | 7.35 | 8.05 | -6.10 | -51.87% | 16 | 67 | 0.00% |
| CELH240510C00069000 | 2024-05-07 9:34AM EDT | 69.00 | 5.40 | 6.00 | 8.00 | -6.25 | -53.65% | 1 | 161 | 80.66% |
| CELH240510C00070000 | 2024-05-07 10:25AM EDT | 70.00 | 5.70 | 5.95 | 6.35 | -5.04 | -46.93% | 134 | 181 | 0.00% |
| CELH240510C00071000 | 2024-05-07 10:52AM EDT | 71.00 | 5.20 | 5.00 | 5.50 | -4.60 | -46.94% | 30 | 66 | 0.00% |
| CELH240510C00072000 | 2024-05-07 10:40AM EDT | 72.00 | 4.70 | 4.15 | 4.65 | -4.51 | -48.97% | 306 | 366 | 0.00% |
| CELH240510C00073000 | 2024-05-07 10:45AM EDT | 73.00 | 3.55 | 3.10 | 3.95 | -5.23 | -59.57% | 108 | 269 | 44.53% |
| CELH240510C00074000 | 2024-05-07 10:45AM EDT | 74.00 | 2.96 | 3.05 | 3.25 | -4.89 | -62.29% | 448 | 515 | 49.17% |
| CELH240510C00075000 | 2024-05-07 10:43AM EDT | 75.00 | 2.80 | 2.55 | 2.84 | -4.85 | -64.84% | 1,047 | 4,466 | 54.30% |
| CELH240510C00076000 | 2024-05-07 10:53AM EDT | 76.00 | 2.10 | 1.91 | 2.08 | -4.90 | -70.00% | 845 | 359 | 51.03% |
| CELH240510C00077000 | 2024-05-07 10:52AM EDT | 77.00 | 1.61 | 1.53 | 1.71 | -5.19 | -76.32% | 527 | 1,181 | 55.18% |
| CELH240510C00078000 | 2024-05-07 10:52AM EDT | 78.00 | 1.35 | 1.25 | 1.43 | -4.75 | -75.28% | 1,041 | 867 | 59.57% |
| CELH240510C00079000 | 2024-05-07 10:45AM EDT | 79.00 | 1.00 | 0.91 | 1.06 | -4.70 | -82.46% | 360 | 523 | 59.18% |
| CELH240510C00080000 | 2024-05-07 10:52AM EDT | 80.00 | 0.81 | 0.75 | 0.87 | -4.39 | -84.42% | 4,377 | 2,731 | 62.79% |
| CELH240510C00081000 | 2024-05-07 10:48AM EDT | 81.00 | 0.60 | 0.43 | 0.65 | -4.45 | -88.12% | 524 | 308 | 60.64% |
| CELH240510C00082000 | 2024-05-07 10:52AM EDT | 82.00 | 0.45 | 0.40 | 0.48 | -4.10 | -90.11% | 279 | 469 | 63.87% |
| CELH240510C00083000 | 2024-05-07 10:53AM EDT | 83.00 | 0.28 | 0.31 | 0.33 | -4.07 | -92.92% | 917 | 2,385 | 64.45% |
| CELH240510C00084000 | 2024-05-07 10:45AM EDT | 84.00 | 0.28 | 0.23 | 0.28 | -3.60 | -92.78% | 216 | 294 | 66.80% |
| CELH240510C00085000 | 2024-05-07 10:52AM EDT | 85.00 | 0.18 | 0.18 | 0.19 | -3.32 | -94.86% | 1,394 | 2,508 | 67.58% |
| CELH240510C00086000 | 2024-05-07 10:49AM EDT | 86.00 | 0.18 | 0.11 | 0.15 | -3.02 | -94.38% | 92 | 714 | 67.77% |
| CELH240510C00087000 | 2024-05-07 10:50AM EDT | 87.00 | 0.13 | 0.05 | 0.20 | -2.79 | -95.55% | 158 | 407 | 72.66% |
| CELH240510C00088000 | 2024-05-07 10:52AM EDT | 88.00 | 0.08 | 0.06 | 0.11 | -2.56 | -96.97% | 178 | 277 | 72.27% |
| CELH240510C00089000 | 2024-05-07 10:51AM EDT | 89.00 | 0.13 | 0.05 | 0.21 | -2.33 | -95.49% | 97 | 213 | 83.40% |
| CELH240510C00090000 | 2024-05-07 10:52AM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -2.14 | -97.72% | 1,987 | 2,619 | 76.17% |
| CELH240510C00091000 | 2024-05-07 10:51AM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -1.91 | -97.95% | 83 | 347 | 75.39% |
| CELH240510C00092000 | 2024-05-07 10:51AM EDT | 92.00 | 0.05 | 0.05 | 0.20 | -1.76 | -95.65% | 109 | 372 | 97.27% |
| CELH240510C00093000 | 2024-05-07 9:52AM EDT | 93.00 | 0.04 | 0.02 | 0.13 | -1.44 | -97.30% | 90 | 336 | 93.36% |
| CELH240510C00094000 | 2024-05-07 10:18AM EDT | 94.00 | 0.06 | 0.01 | 0.15 | -1.44 | -96.00% | 32 | 109 | 98.44% |
| CELH240510C00095000 | 2024-05-07 10:47AM EDT | 95.00 | 0.05 | 0.03 | 0.10 | -1.21 | -96.03% | 280 | 1,408 | 99.61% |
| CELH240510C00096000 | 2024-05-07 10:17AM EDT | 96.00 | 0.05 | 0.02 | 0.14 | -1.12 | -95.73% | 87 | 259 | 107.03% |
| CELH240510C00097000 | 2024-05-07 10:31AM EDT | 97.00 | 0.04 | 0.01 | 0.05 | -1.04 | -96.30% | 151 | 439 | 96.88% |
| CELH240510C00100000 | 2024-05-07 10:44AM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.82 | -97.62% | 372 | 1,552 | 109.38% |
| CELH240510C00105000 | 2024-05-07 10:38AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.41 | -93.18% | 350 | 911 | 121.88% |
| CELH240510C00110000 | 2024-05-07 10:26AM EDT | 110.00 | 0.04 | 0.01 | 0.00 | -0.21 | -84.00% | 662 | 995 | 115.63% |
| CELH240510C00115000 | 2024-05-07 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 81 | 383 | 131.25% |
| CELH240510C00120000 | 2024-05-07 9:40AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 26 | 305 | 140.63% |
| CELH240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1,351 | 1,296 | 153.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH240510P00040000 | 2024-05-07 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 122 | 206.25% |
| CELH240510P00046500 | 2024-05-06 2:35PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 147 | 162.50% |
| CELH240510P00049000 | 2024-05-06 3:48PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 465 | 473 | 156.25% |
| CELH240510P00049500 | 2024-05-06 3:53PM EDT | 49.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 68 | 153.13% |
| CELH240510P00050000 | 2024-05-07 10:16AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 1,477 | 140.63% |
| CELH240510P00054000 | 2024-05-07 10:42AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 27 | 60 | 131.25% |
| CELH240510P00055000 | 2024-05-07 10:46AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 166 | 1,005 | 125.00% |
| CELH240510P00056000 | 2024-05-07 10:37AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | -0.16 | -94.12% | 25 | 124 | 123.44% |
| CELH240510P00057000 | 2024-05-07 9:48AM EDT | 57.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 511 | 152 | 117.19% |
| CELH240510P00058000 | 2024-05-07 10:09AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 41 | 286 | 114.06% |
| CELH240510P00059000 | 2024-05-07 10:21AM EDT | 59.00 | 0.05 | 0.01 | 0.03 | -0.24 | -82.76% | 88 | 183 | 104.69% |
| CELH240510P00060000 | 2024-05-07 10:48AM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.34 | -89.47% | 937 | 1,704 | 105.47% |
| CELH240510P00061000 | 2024-05-07 10:49AM EDT | 61.00 | 0.04 | 0.02 | 0.04 | -0.43 | -91.49% | 355 | 277 | 97.66% |
| CELH240510P00062000 | 2024-05-07 10:47AM EDT | 62.00 | 0.05 | 0.03 | 0.06 | -0.50 | -90.91% | 172 | 268 | 96.88% |
| CELH240510P00063000 | 2024-05-07 10:49AM EDT | 63.00 | 0.07 | 0.03 | 0.07 | -0.65 | -90.28% | 349 | 443 | 91.80% |
| CELH240510P00064000 | 2024-05-07 10:53AM EDT | 64.00 | 0.06 | 0.06 | 0.08 | -0.83 | -91.21% | 287 | 457 | 90.23% |
| CELH240510P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 0.10 | 0.07 | 0.18 | -0.95 | -90.48% | 752 | 1,423 | 92.97% |
| CELH240510P00066000 | 2024-05-07 10:46AM EDT | 66.00 | 0.15 | 0.10 | 0.31 | -1.05 | -87.50% | 220 | 332 | 95.31% |
| CELH240510P00067000 | 2024-05-07 10:43AM EDT | 67.00 | 0.26 | 0.14 | 0.21 | -1.19 | -82.07% | 533 | 388 | 84.57% |
| CELH240510P00068000 | 2024-05-07 10:49AM EDT | 68.00 | 0.23 | 0.21 | 0.32 | -1.41 | -85.98% | 498 | 489 | 85.35% |
| CELH240510P00069000 | 2024-05-07 10:50AM EDT | 69.00 | 0.36 | 0.25 | 0.78 | -1.54 | -81.05% | 393 | 499 | 93.95% |
| CELH240510P00070000 | 2024-05-07 10:53AM EDT | 70.00 | 0.45 | 0.44 | 0.57 | -1.82 | -79.13% | 2,706 | 2,027 | 84.38% |
| CELH240510P00071000 | 2024-05-07 10:53AM EDT | 71.00 | 0.72 | 0.54 | 0.79 | -1.90 | -71.43% | 235 | 1,220 | 83.30% |
| CELH240510P00072000 | 2024-05-07 10:50AM EDT | 72.00 | 0.85 | 0.61 | 1.04 | -2.20 | -72.13% | 1,672 | 1,241 | 80.57% |
| CELH240510P00073000 | 2024-05-07 10:51AM EDT | 73.00 | 1.21 | 1.14 | 1.28 | -2.29 | -65.43% | 761 | 484 | 85.06% |
| CELH240510P00074000 | 2024-05-07 10:52AM EDT | 74.00 | 1.64 | 1.51 | 1.66 | -2.16 | -56.84% | 363 | 429 | 86.52% |
| CELH240510P00075000 | 2024-05-07 10:50AM EDT | 75.00 | 1.83 | 1.91 | 2.11 | -2.41 | -56.84% | 1,108 | 1,412 | 87.60% |
| CELH240510P00076000 | 2024-05-07 10:49AM EDT | 76.00 | 2.40 | 2.34 | 2.62 | -2.33 | -49.26% | 367 | 270 | 88.18% |
| CELH240510P00077000 | 2024-05-07 10:52AM EDT | 77.00 | 3.20 | 3.05 | 3.55 | -1.95 | -37.86% | 115 | 399 | 97.95% |
| CELH240510P00078000 | 2024-05-07 10:46AM EDT | 78.00 | 3.85 | 3.65 | 3.85 | -1.85 | -32.46% | 170 | 262 | 94.48% |
| CELH240510P00079000 | 2024-05-07 10:51AM EDT | 79.00 | 4.20 | 4.40 | 4.60 | -2.00 | -32.26% | 106 | 216 | 98.93% |
| CELH240510P00080000 | 2024-05-07 10:51AM EDT | 80.00 | 5.16 | 5.10 | 5.80 | -1.67 | -24.45% | 68 | 448 | 108.64% |
| CELH240510P00081000 | 2024-05-07 10:39AM EDT | 81.00 | 6.60 | 5.00 | 6.50 | -0.82 | -11.05% | 36 | 1,241 | 95.26% |
| CELH240510P00082000 | 2024-05-07 10:15AM EDT | 82.00 | 8.00 | 6.10 | 7.05 | +0.45 | +5.96% | 17 | 22 | 98.24% |
| CELH240510P00083000 | 2024-05-06 3:59PM EDT | 83.00 | 7.15 | 7.40 | 8.65 | -1.55 | -17.82% | 1 | 27 | 123.83% |
| CELH240510P00084000 | 2024-05-07 10:42AM EDT | 84.00 | 8.50 | 8.35 | 9.20 | -0.68 | -7.41% | 18 | 50 | 123.29% |
| CELH240510P00085000 | 2024-05-07 10:28AM EDT | 85.00 | 10.61 | 8.70 | 11.00 | +0.94 | +9.72% | 2 | 41 | 134.52% |
| CELH240510P00086000 | 2024-05-06 1:03PM EDT | 86.00 | 10.93 | 9.75 | 10.85 | +0.58 | +5.60% | 2 | 6 | 119.53% |
| CELH240510P00087000 | 2024-05-06 3:57PM EDT | 87.00 | 11.50 | 10.65 | 12.25 | 0.00 | - | 3 | 8 | 133.50% |
| CELH240510P00088000 | 2024-05-06 3:52PM EDT | 88.00 | 12.07 | 11.85 | 13.85 | 0.00 | - | 104 | 118 | 157.96% |
| CELH240510P00089000 | 2024-04-29 9:49AM EDT | 89.00 | 17.15 | 12.45 | 13.95 | 0.00 | - | 6 | 6 | 135.64% |
| CELH240510P00090000 | 2024-05-07 10:49AM EDT | 90.00 | 14.13 | 13.80 | 15.10 | +0.23 | +1.65% | 64 | 23 | 154.49% |
| CELH240510P00091000 | 2024-04-12 10:25AM EDT | 91.00 | 14.20 | 14.55 | 16.80 | 0.00 | - | 2 | 2 | 171.63% |
| CELH240510P00093000 | 2024-04-10 10:17AM EDT | 93.00 | 12.95 | 17.15 | 18.75 | 0.00 | - | - | 10 | 197.27% |
| CELH240510P00095000 | 2024-05-03 11:20AM EDT | 95.00 | 19.94 | 18.30 | 20.35 | 0.00 | - | 13 | 13 | 179.49% |
