Mercado abrirá em 6 h 42 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,91+5,99 (+4,02%)
No fechamento: 04:00PM EDT
155,35 +0,44 (+0,28%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240531C001050002024-05-01 9:43AM EDT105.0020.650.000.000.00--00.00%
CROX240531C001100002024-05-17 12:48PM EDT110.0031.650.000.000.00-300.00%
CROX240531C001150002024-05-17 12:28PM EDT115.0026.950.000.000.00-200.00%
CROX240531C001200002024-05-24 10:03AM EDT120.0027.150.000.000.00-100.00%
CROX240531C001220002024-04-17 11:55AM EDT122.007.5517.7021.300.00--20.00%
CROX240531C001230002024-05-10 10:00AM EDT123.0018.400.000.000.00-300.00%
CROX240531C001260002024-05-07 10:14AM EDT126.0014.800.000.000.00-200.00%
CROX240531C001270002024-05-07 10:12AM EDT127.0014.100.000.000.00-800.00%
CROX240531C001280002024-05-23 3:23PM EDT128.0015.020.000.000.00-100.00%
CROX240531C001290002024-05-07 1:25PM EDT129.008.630.000.000.00-100.00%
CROX240531C001300002024-05-23 2:41PM EDT130.0012.200.000.000.00-200.00%
CROX240531C001310002024-05-28 1:30PM EDT131.0023.630.000.000.00-2400.00%
CROX240531C001320002024-04-29 11:38AM EDT132.006.900.000.000.00-700.00%
CROX240531C001330002024-05-15 11:03AM EDT133.0014.540.000.000.00-5000.00%
CROX240531C001340002024-05-28 1:16PM EDT134.0020.340.000.000.00-1600.00%
CROX240531C001350002024-05-24 10:33AM EDT135.0014.220.000.000.00-5000.00%
CROX240531C001360002024-05-09 2:47PM EDT136.006.200.000.000.00-200.00%
CROX240531C001370002024-05-28 2:04PM EDT137.0017.450.000.000.00-100.00%
CROX240531C001380002024-05-22 2:34PM EDT138.005.500.000.000.00-1100.00%
CROX240531C001390002024-05-23 12:21PM EDT139.006.050.000.000.00-100.00%
CROX240531C001400002024-05-24 3:59PM EDT140.009.300.000.000.00-5400.00%
CROX240531C001410002024-05-28 11:19AM EDT141.0013.700.000.000.00-100.00%
CROX240531C001420002024-05-28 2:46PM EDT142.0012.040.000.000.00-100.00%
CROX240531C001430002024-05-24 11:54AM EDT143.007.000.000.000.00-800.00%
CROX240531C001440002024-05-28 2:39PM EDT144.0010.000.000.000.00-700.00%
CROX240531C001450002024-05-28 12:26PM EDT145.008.400.000.000.00-400.00%
CROX240531C001460002024-05-28 12:04PM EDT146.008.810.000.000.00-17500.00%
CROX240531C001470002024-05-28 1:30PM EDT147.008.020.000.000.00-3700.00%
CROX240531C001480002024-05-28 12:43PM EDT148.006.250.000.000.00-1500.00%
CROX240531C001490002024-05-28 12:43PM EDT149.005.400.000.000.00-8100.00%
CROX240531C001500002024-05-28 3:22PM EDT150.004.570.000.000.00-12400.00%
CROX240531C001525002024-05-28 3:43PM EDT152.502.950.000.000.00-35400.00%
CROX240531C001550002024-05-28 3:59PM EDT155.002.140.000.000.00-31400.20%
CROX240531C001575002024-05-28 3:59PM EDT157.501.300.000.000.00-1,12006.25%
CROX240531C001600002024-05-28 3:59PM EDT160.000.750.000.000.00-42106.25%
CROX240531C001625002024-05-28 3:56PM EDT162.500.300.000.000.00-836012.50%
CROX240531C001650002024-05-28 10:48AM EDT165.000.150.000.000.00-6012.50%
CROX240531C001675002024-05-28 11:25AM EDT167.500.120.000.000.00-114025.00%
CROX240531C001700002024-05-28 12:04PM EDT170.000.100.000.000.00-4025.00%
CROX240531C001750002024-05-28 9:31AM EDT175.000.070.000.000.00-10025.00%
CROX240531C001900002024-05-28 3:09PM EDT190.000.050.000.000.00-125050.00%
CROX240531C001950002024-05-28 12:43PM EDT195.000.050.000.000.00-109050.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240531P000950002024-05-21 12:51PM EDT95.000.060.000.000.00-1050.00%
CROX240531P001000002024-05-17 3:15PM EDT100.000.050.000.000.00-120050.00%
CROX240531P001050002024-05-21 9:40AM EDT105.000.050.000.000.00-3050.00%
CROX240531P001070002024-05-23 9:38AM EDT107.000.050.000.000.00-13050.00%
CROX240531P001080002024-05-22 10:28AM EDT108.000.050.000.000.00-1050.00%
CROX240531P001090002024-05-22 10:27AM EDT109.000.050.000.000.00--050.00%
CROX240531P001100002024-05-21 2:04PM EDT110.000.050.000.000.00-38050.00%
CROX240531P001110002024-05-23 3:17PM EDT111.000.050.000.000.00-1050.00%
CROX240531P001120002024-05-23 3:16PM EDT112.000.050.000.000.00--050.00%
CROX240531P001130002024-05-23 11:59AM EDT113.000.050.000.000.00-4050.00%
CROX240531P001140002024-04-24 9:44AM EDT114.003.100.002.100.00--4240.92%
CROX240531P001150002024-05-24 9:43AM EDT115.000.050.000.000.00-63050.00%
CROX240531P001170002024-05-24 9:59AM EDT117.000.050.000.000.00-59050.00%
CROX240531P001180002024-05-07 11:58AM EDT118.000.360.000.000.00--050.00%
CROX240531P001190002024-05-03 9:40AM EDT119.004.200.000.000.00-15050.00%
CROX240531P001200002024-05-08 3:06PM EDT120.000.450.000.000.00-6050.00%
CROX240531P001220002024-05-07 12:14PM EDT122.000.870.000.000.00-1050.00%
CROX240531P001230002024-05-28 9:44AM EDT123.000.050.000.000.00-110050.00%
CROX240531P001240002024-05-28 9:54AM EDT124.000.050.000.000.00-10050.00%
CROX240531P001250002024-05-28 9:54AM EDT125.000.050.000.000.00-120050.00%
CROX240531P001260002024-05-28 11:14AM EDT126.000.050.000.000.00-100050.00%
CROX240531P001270002024-05-20 3:25PM EDT127.000.210.000.000.00-2050.00%
CROX240531P001280002024-05-28 11:00AM EDT128.000.050.000.000.00-11050.00%
CROX240531P001290002024-05-20 1:02PM EDT129.000.250.000.000.00-40050.00%
CROX240531P001300002024-05-23 1:24PM EDT130.000.050.000.000.00-1050.00%
CROX240531P001310002024-05-28 2:09PM EDT131.000.050.000.000.00-2050.00%
CROX240531P001320002024-05-20 2:59PM EDT132.000.560.000.000.00-1050.00%
CROX240531P001330002024-05-24 11:43AM EDT133.000.070.000.000.00-2050.00%
CROX240531P001340002024-05-24 10:17AM EDT134.000.070.000.000.00-21025.00%
CROX240531P001350002024-05-28 9:54AM EDT135.000.060.000.000.00-10025.00%
CROX240531P001360002024-05-24 10:16AM EDT136.000.130.000.000.00-6025.00%
CROX240531P001370002024-05-23 10:17AM EDT137.001.110.000.000.00-13025.00%
CROX240531P001380002024-05-24 11:42AM EDT138.000.150.000.000.00-10025.00%
CROX240531P001390002024-05-24 11:07AM EDT139.000.180.000.000.00-24025.00%
CROX240531P001400002024-05-28 2:54PM EDT140.000.080.000.000.00-5025.00%
CROX240531P001410002024-05-28 11:11AM EDT141.000.050.000.000.00-43025.00%
CROX240531P001420002024-05-28 9:50AM EDT142.000.170.000.000.00-10025.00%
CROX240531P001430002024-05-28 11:19AM EDT143.000.050.000.000.00-37025.00%
CROX240531P001440002024-05-24 3:34PM EDT144.000.410.000.000.00-48025.00%
CROX240531P001450002024-05-28 3:04PM EDT145.000.180.000.000.00-66012.50%
CROX240531P001460002024-05-28 9:59AM EDT146.000.300.000.000.00-11012.50%
CROX240531P001470002024-05-28 10:50AM EDT147.000.300.000.000.00-18012.50%
CROX240531P001480002024-05-28 3:42PM EDT148.000.400.000.000.00-75012.50%
CROX240531P001490002024-05-28 1:35PM EDT149.000.470.000.000.00-49012.50%
CROX240531P001500002024-05-28 3:58PM EDT150.000.560.000.000.00-9806.25%
CROX240531P001525002024-05-28 2:41PM EDT152.501.570.000.000.00-14006.25%
CROX240531P001550002024-05-28 3:56PM EDT155.002.300.000.000.00-15400.00%
CROX240531P001575002024-05-28 2:27PM EDT157.503.800.000.000.00-5100.00%
CROX240531P001650002024-05-24 3:56PM EDT165.0016.400.000.000.00-100.00%