Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.570,76 -35,82 (-0,13%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara22 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230922C00070000 | 2023-09-22 10:10AM EDT | 70.00 | 16.40 | 16.10 | 16.80 | -0.10 | -0.61% | 11 | 4 | 50.00% |
| CROX230922C00075000 | 2023-09-14 9:45AM EDT | 75.00 | 14.70 | 11.00 | 11.90 | 0.00 | - | - | 3 | 50.00% |
| CROX230922C00076000 | 2023-09-15 1:30PM EDT | 76.00 | 12.00 | 9.70 | 11.20 | 0.00 | - | - | 1 | 50.00% |
| CROX230922C00078000 | 2023-09-19 2:14PM EDT | 78.00 | 12.00 | 7.90 | 9.00 | 0.00 | - | 1 | 5 | 50.00% |
| CROX230922C00079000 | 2023-09-22 9:46AM EDT | 79.00 | 7.50 | 7.10 | 7.80 | -3.44 | -31.44% | 6 | 9 | 50.00% |
| CROX230922C00080000 | 2023-09-11 9:56AM EDT | 80.00 | 14.50 | 6.10 | 7.00 | 0.00 | - | 1 | 3 | 93.75% |
| CROX230922C00081000 | 2023-09-15 3:52PM EDT | 81.00 | 5.30 | 4.80 | 6.00 | -1.70 | -24.29% | 3 | 9 | 133.20% |
| CROX230922C00082000 | 2023-09-22 3:52PM EDT | 82.00 | 4.30 | 4.10 | 5.00 | -3.10 | -41.89% | 2 | 3 | 69.53% |
| CROX230922C00083000 | 2023-09-22 3:52PM EDT | 83.00 | 3.30 | 3.10 | 3.80 | -0.90 | -21.43% | 1 | 2 | 83.40% |
| CROX230922C00084000 | 2023-09-20 3:25PM EDT | 84.00 | 5.00 | 2.10 | 2.75 | 0.00 | - | 1 | 8 | 63.28% |
| CROX230922C00085000 | 2023-09-22 2:14PM EDT | 85.00 | 0.62 | 1.15 | 1.70 | -1.13 | -64.57% | 6 | 7 | 42.77% |
| CROX230922C00086000 | 2023-09-22 3:30PM EDT | 86.00 | 0.40 | 0.00 | 0.55 | -3.10 | -88.57% | 34 | 14 | 14.84% |
| CROX230922C00087000 | 2023-09-22 3:31PM EDT | 87.00 | 0.02 | 0.00 | 0.05 | -0.43 | -95.56% | 71 | 30 | 12.50% |
| CROX230922C00088000 | 2023-09-22 12:25PM EDT | 88.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 35 | 105 | 25.59% |
| CROX230922C00089000 | 2023-09-22 10:05AM EDT | 89.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 17 | 100 | 44.14% |
| CROX230922C00090000 | 2023-09-22 3:28PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 124 | 611 | 47.66% |
| CROX230922C00091000 | 2023-09-22 12:47PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 403 | 50.78% |
| CROX230922C00092000 | 2023-09-22 12:48PM EDT | 92.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 322 | 60.16% |
| CROX230922C00093000 | 2023-09-22 12:39PM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 599 | 68.75% |
| CROX230922C00094000 | 2023-09-22 11:35AM EDT | 94.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 20 | 189 | 76.56% |
| CROX230922C00095000 | 2023-09-22 3:07PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 725 | 85.16% |
| CROX230922C00096000 | 2023-09-20 3:59PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 53 | 92.97% |
| CROX230922C00097000 | 2023-09-21 12:37PM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 108 | 119.92% |
| CROX230922C00098000 | 2023-09-21 9:38AM EDT | 98.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 8 | 60 | 128.52% |
| CROX230922C00099000 | 2023-09-22 11:35AM EDT | 99.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 15 | 52 | 136.72% |
| CROX230922C00100000 | 2023-09-21 12:51PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 111 | 145.31% |
| CROX230922C00101000 | 2023-09-21 10:16AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 19 | 143.75% |
| CROX230922C00102000 | 2023-09-19 9:55AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 137.50% |
| CROX230922C00103000 | 2023-09-19 3:06PM EDT | 103.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 159.38% |
| CROX230922C00104000 | 2023-09-12 10:37AM EDT | 104.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 176.56% |
| CROX230922C00105000 | 2023-09-19 2:37PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 152 | 157.81% |
| CROX230922C00106000 | 2023-09-18 1:18PM EDT | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 164.06% |
| CROX230922C00107000 | 2023-09-21 2:16PM EDT | 107.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 171.88% |
| CROX230922C00108000 | 2023-09-13 2:36PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 178.13% |
| CROX230922C00109000 | 2023-09-12 12:28PM EDT | 109.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 213.28% |
| CROX230922C00110000 | 2023-09-13 12:07PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 130 | 190.63% |
| CROX230922C00111000 | 2023-09-05 10:09AM EDT | 111.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 227.34% |
| CROX230922C00112000 | 2023-09-15 2:45PM EDT | 112.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 234.38% |
| CROX230922C00113000 | 2023-09-15 10:01AM EDT | 113.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 22 | 240.63% |
| CROX230922C00114000 | 2023-09-11 9:33AM EDT | 114.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 247.66% |
| CROX230922C00115000 | 2023-09-15 1:10PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 333.98% |
| CROX230922C00116000 | 2023-08-18 3:04PM EDT | 116.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 3 | 220 | 260.16% |
| CROX230922C00117000 | 2023-09-05 10:30AM EDT | 117.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 349.61% |
| CROX230922C00118000 | 2023-08-30 3:31PM EDT | 118.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 357.03% |
| CROX230922C00120000 | 2023-09-12 2:29PM EDT | 120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 248.44% |
| CROX230922C00125000 | 2023-09-20 10:22AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 4 | 407.42% |
| CROX230922C00130000 | 2023-08-29 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 300.00% |
| CROX230922C00135000 | 2023-08-15 10:22AM EDT | 135.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 325.00% |
| CROX230922C00140000 | 2023-08-25 1:44PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 346.88% |
| CROX230922C00150000 | 2023-09-05 12:51PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 390.63% |
Opções de vendapara22 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230922P00065000 | 2023-08-18 2:53PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 264.84% |
| CROX230922P00070000 | 2023-08-22 3:53PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 175.00% |
| CROX230922P00075000 | 2023-09-18 2:51PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 123.44% |
| CROX230922P00078000 | 2023-09-14 12:40PM EDT | 78.00 | 0.08 | - | 0.15 | 0.00 | - | - | 12 | 128.13% |
| CROX230922P00079000 | 2023-09-15 3:43PM EDT | 79.00 | 0.08 | - | 0.10 | 0.00 | - | - | 123 | 105.86% |
| CROX230922P00080000 | 2023-09-22 2:59PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 11 | 130 | 82.03% |
| CROX230922P00081000 | 2023-09-18 2:20PM EDT | 81.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 96.88% |
| CROX230922P00082000 | 2023-09-20 9:30AM EDT | 82.00 | 0.24 | 0.00 | 0.15 | +0.21 | +700.00% | 1 | 44 | 65.23% |
| CROX230922P00083000 | 2023-09-19 12:24PM EDT | 83.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 37 | 71.68% |
| CROX230922P00084000 | 2023-09-21 3:19PM EDT | 84.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 11 | 287 | 37.11% |
| CROX230922P00085000 | 2023-09-22 3:17PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | -0.31 | -88.57% | 32 | 514 | 30.27% |
| CROX230922P00086000 | 2023-09-22 3:24PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 80 | 127 | 14.84% |
| CROX230922P00087000 | 2023-09-22 3:55PM EDT | 87.00 | 0.77 | 0.40 | 0.95 | -0.51 | -39.84% | 94 | 161 | 35.16% |
| CROX230922P00088000 | 2023-09-22 3:40PM EDT | 88.00 | 1.73 | 1.35 | 1.90 | -0.01 | -0.57% | 34 | 220 | 50.78% |
| CROX230922P00089000 | 2023-09-22 3:21PM EDT | 89.00 | 2.76 | 2.25 | 3.30 | +0.22 | +8.66% | 32 | 113 | 56.64% |
| CROX230922P00090000 | 2023-09-22 2:59PM EDT | 90.00 | 3.80 | 3.40 | 3.80 | -0.09 | -2.31% | 50 | 261 | 72.66% |
| CROX230922P00091000 | 2023-09-22 3:28PM EDT | 91.00 | 4.44 | 4.10 | 5.00 | -0.43 | -8.83% | 19 | 27 | 104.10% |
| CROX230922P00092000 | 2023-09-22 3:25PM EDT | 92.00 | 5.55 | 4.90 | 6.00 | +0.11 | +2.02% | 18 | 52 | 117.77% |
| CROX230922P00093000 | 2023-09-22 3:44PM EDT | 93.00 | 6.77 | 6.10 | 6.90 | +0.47 | +7.46% | 13 | 34 | 120.90% |
| CROX230922P00094000 | 2023-09-22 2:26PM EDT | 94.00 | 8.40 | 7.00 | 8.30 | +1.39 | +19.83% | 2 | 17 | 98.05% |
| CROX230922P00095000 | 2023-09-22 3:24PM EDT | 95.00 | 8.55 | 8.10 | 9.00 | +0.45 | +5.56% | 20 | 59 | 50.00% |
| CROX230922P00096000 | 2023-09-22 3:19PM EDT | 96.00 | 9.79 | 9.20 | 10.00 | +1.02 | +11.63% | 5 | 50 | 103.52% |
| CROX230922P00097000 | 2023-09-21 9:41AM EDT | 97.00 | 10.20 | 10.00 | 11.30 | 0.00 | - | 1 | 8 | 126.56% |
| CROX230922P00098000 | 2023-09-21 2:02PM EDT | 98.00 | 10.83 | 11.10 | 11.90 | 0.00 | - | 1 | 33 | 177.54% |
| CROX230922P00099000 | 2023-09-21 12:16PM EDT | 99.00 | 12.00 | 12.10 | 13.10 | 0.00 | - | 10 | 127 | 128.13% |
| CROX230922P00100000 | 2023-09-20 3:23PM EDT | 100.00 | 11.30 | 13.00 | 13.90 | 0.00 | - | 3 | 0 | 198.05% |
| CROX230922P00101000 | 2023-09-13 11:04AM EDT | 101.00 | 11.81 | 13.90 | 15.30 | 0.00 | - | 2 | 1 | 143.75% |
| CROX230922P00102000 | 2023-09-22 9:46AM EDT | 102.00 | 15.50 | 14.80 | 16.00 | +2.75 | +21.57% | 1 | 0 | 231.64% |
| CROX230922P00103000 | 2023-09-13 10:41AM EDT | 103.00 | 14.30 | 16.10 | 17.30 | 0.00 | - | 1 | 0 | 190.63% |
| CROX230922P00104000 | 2023-08-16 2:01PM EDT | 104.00 | 10.90 | 15.90 | 16.30 | 0.00 | - | 4 | 2 | 0.00% |
| CROX230922P00105000 | 2023-09-12 3:10PM EDT | 105.00 | 12.20 | 18.10 | 19.20 | 0.00 | - | 1 | 0 | 192.97% |
| CROX230922P00106000 | 2023-09-14 11:02AM EDT | 106.00 | 16.10 | 19.20 | 20.10 | 0.00 | - | 1 | 0 | 200.78% |
| CROX230922P00107000 | 2023-09-13 9:41AM EDT | 107.00 | 17.20 | 20.20 | 21.30 | 0.00 | - | 1 | 0 | 235.16% |
| CROX230922P00108000 | 2023-09-11 10:10AM EDT | 108.00 | 14.50 | 21.10 | 22.00 | 0.00 | - | 3 | 0 | 100.00% |
| CROX230922P00109000 | 2023-08-22 2:25PM EDT | 109.00 | 11.84 | 22.50 | 23.30 | 0.00 | - | - | 0 | 280.86% |
| CROX230922P00110000 | 2023-09-13 10:20AM EDT | 110.00 | 21.60 | 22.90 | 24.00 | 0.00 | - | 2 | 0 | 305.66% |
| CROX230922P00111000 | 2023-08-11 3:56PM EDT | 111.00 | 12.13 | 17.30 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| CROX230922P00114000 | 2023-09-20 9:31AM EDT | 114.00 | 23.70 | 27.10 | 27.90 | 0.00 | - | 1 | - | 321.88% |
| CROX230922P00117000 | 2023-08-14 1:52PM EDT | 117.00 | 18.73 | 27.10 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| CROX230922P00118000 | 2023-09-11 10:03AM EDT | 118.00 | 24.00 | 31.20 | 32.00 | 0.00 | - | - | - | 258.59% |
| CROX230922P00135000 | 2023-09-21 11:31AM EDT | 135.00 | 48.10 | 48.10 | 49.10 | 0.00 | - | 1 | - | 351.56% |
| CROX230922P00155000 | 2023-09-14 11:01AM EDT | 155.00 | 65.10 | 68.20 | 69.10 | 0.00 | - | - | - | 481.25% |
© 2023 Yahoo. Todos os direitos reservados.
