Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726C00095000 | 2024-07-24 3:48PM EDT | 95.00 | 33.60 | 34.20 | 37.40 | 0.00 | - | 1 | 1 | 341.41% |
| CROX240726C00121000 | 2024-07-25 11:08AM EDT | 121.00 | 9.10 | 7.90 | 10.70 | +2.40 | +35.82% | 3 | 8 | 168.36% |
| CROX240726C00122000 | 2024-07-25 10:28AM EDT | 122.00 | 5.37 | 6.90 | 9.60 | 0.00 | - | - | - | 151.47% |
| CROX240726C00123000 | 2024-07-25 3:17PM EDT | 123.00 | 2.80 | 5.90 | 8.60 | 0.00 | - | 2 | 5 | 139.94% |
| CROX240726C00124000 | 2024-07-26 9:43AM EDT | 124.00 | 6.10 | 5.50 | 7.70 | +3.90 | +177.27% | 2 | 10 | 61.72% |
| CROX240726C00125000 | 2024-07-25 3:58PM EDT | 125.00 | 7.30 | 4.10 | 7.30 | +5.11 | +233.33% | 4 | 24 | 63.87% |
| CROX240726C00126000 | 2024-07-26 9:30AM EDT | 126.00 | 6.52 | 2.95 | 5.70 | +4.87 | +295.15% | 3 | 23 | 108.79% |
| CROX240726C00127000 | 2024-07-26 9:56AM EDT | 127.00 | 4.20 | 3.10 | 4.60 | +2.97 | +241.46% | 35 | 834 | 55.37% |
| CROX240726C00128000 | 2024-07-26 12:39PM EDT | 128.00 | 2.02 | 2.05 | 3.40 | +1.09 | +117.20% | 40 | 61 | 70.12% |
| CROX240726C00129000 | 2024-07-26 2:49PM EDT | 129.00 | 1.00 | 1.05 | 2.65 | +0.28 | +38.89% | 35 | 18 | 66.50% |
| CROX240726C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.70 | 0.40 | 0.80 | +0.19 | +37.25% | 73 | 80 | 18.85% |
| CROX240726C00131000 | 2024-07-26 3:59PM EDT | 131.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 79 | 290 | 12.60% |
| CROX240726C00132000 | 2024-07-26 3:02PM EDT | 132.00 | 0.08 | 0.00 | 0.50 | -0.22 | -73.33% | 69 | 147 | 39.75% |
| CROX240726C00133000 | 2024-07-26 2:58PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 71 | 92 | 24.22% |
| CROX240726C00134000 | 2024-07-26 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 39 | 427 | 61.91% |
| CROX240726C00135000 | 2024-07-26 1:45PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 77 | 381 | 49.22% |
| CROX240726C00136000 | 2024-07-26 3:43PM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 31 | 269 | 51.76% |
| CROX240726C00137000 | 2024-07-26 12:23PM EDT | 137.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 106 | 163 | 51.17% |
| CROX240726C00138000 | 2024-07-26 11:28AM EDT | 138.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 16 | 576 | 57.42% |
| CROX240726C00139000 | 2024-07-26 10:41AM EDT | 139.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 117 | 84 | 63.67% |
| CROX240726C00140000 | 2024-07-26 3:45PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 17 | 111 | 62.50% |
| CROX240726C00141000 | 2024-07-25 12:07PM EDT | 141.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 67.97% |
| CROX240726C00142000 | 2024-07-26 9:52AM EDT | 142.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 22 | 450 | 73.44% |
| CROX240726C00143000 | 2024-07-25 3:55PM EDT | 143.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 394 | 78.13% |
| CROX240726C00144000 | 2024-07-26 9:37AM EDT | 144.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 98 | 75 | 83.59% |
| CROX240726C00145000 | 2024-07-26 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 448 | 88.28% |
| CROX240726C00146000 | 2024-07-26 9:33AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 100 | 70 | 93.75% |
| CROX240726C00147000 | 2024-07-23 3:59PM EDT | 147.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 86 | 98.44% |
| CROX240726C00148000 | 2024-07-24 9:59AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 62 | 103.13% |
| CROX240726C00149000 | 2024-07-24 3:31PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 97 | 107.81% |
| CROX240726C00150000 | 2024-07-26 11:36AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 458 | 112.50% |
| CROX240726C00152500 | 2024-07-26 11:16AM EDT | 152.50 | 0.16 | 0.00 | 0.15 | +0.11 | +220.00% | 1 | 125 | 143.75% |
| CROX240726C00155000 | 2024-07-24 9:36AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 173 | 207.81% |
| CROX240726C00157500 | 2024-07-23 11:23AM EDT | 157.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 200 | 253.91% |
| CROX240726C00160000 | 2024-07-23 11:02AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 480 | 156.25% |
| CROX240726C00162500 | 2024-07-26 11:36AM EDT | 162.50 | 0.01 | 0.00 | 1.05 | -0.04 | -80.00% | 1 | 122 | 268.95% |
| CROX240726C00165000 | 2024-07-23 10:19AM EDT | 165.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 61 | 285.94% |
| CROX240726C00167500 | 2024-06-28 3:34PM EDT | 167.50 | 1.68 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 313.48% |
| CROX240726C00170000 | 2024-07-16 9:55AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 137 | 144 | 327.34% |
| CROX240726C00172500 | 2024-07-16 9:35AM EDT | 172.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 338.09% |
| CROX240726C00175000 | 2024-07-26 12:39PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 150 | 263.28% |
| CROX240726C00177500 | 2024-07-26 12:38PM EDT | 177.50 | 0.10 | 0.00 | 0.25 | -1.38 | -93.24% | 1 | 13 | 274.22% |
| CROX240726C00182500 | 2024-06-28 11:33AM EDT | 182.50 | 2.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 433.59% |
| CROX240726C00190000 | 2024-07-08 3:39PM EDT | 190.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 43 | 44 | 448.05% |
| CROX240726C00210000 | 2024-07-05 9:30AM EDT | 210.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 10 | 532.62% |
Opções de vendapara26 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726P00080000 | 2024-07-15 2:28PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 210 | 356.25% |
| CROX240726P00085000 | 2024-07-15 2:22PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 572.85% |
| CROX240726P00090000 | 2024-07-15 9:48AM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 450.39% |
| CROX240726P00092000 | 2024-07-19 3:05PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 260.94% |
| CROX240726P00093000 | 2024-07-19 3:28PM EDT | 93.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 29 | 29 | 431.25% |
| CROX240726P00094000 | 2024-07-19 3:28PM EDT | 94.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 426.76% |
| CROX240726P00095000 | 2024-07-19 1:48PM EDT | 95.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | 27 | 421.88% |
| CROX240726P00097000 | 2024-07-19 3:45PM EDT | 97.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 19 | 20 | 426.95% |
| CROX240726P00098000 | 2024-07-19 12:02PM EDT | 98.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 346.48% |
| CROX240726P00099000 | 2024-07-19 12:02PM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 359.96% |
| CROX240726P00100000 | 2024-07-22 10:22AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 16 | 234.38% |
| CROX240726P00101000 | 2024-07-23 9:39AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 196.88% |
| CROX240726P00102000 | 2024-07-22 10:24AM EDT | 102.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 328.52% |
| CROX240726P00103000 | 2024-07-23 9:39AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 184.38% |
| CROX240726P00104000 | 2024-07-24 11:07AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 176.56% |
| CROX240726P00105000 | 2024-07-23 9:49AM EDT | 105.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 152 | 184 | 297.66% |
| CROX240726P00106000 | 2024-07-25 9:55AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 164.06% |
| CROX240726P00107000 | 2024-07-22 11:00AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 241.99% |
| CROX240726P00108000 | 2024-07-23 10:08AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 26 | 232.81% |
| CROX240726P00109000 | 2024-07-23 10:31AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 74 | 223.63% |
| CROX240726P00110000 | 2024-07-25 9:33AM EDT | 110.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 141 | 226 | 242.38% |
| CROX240726P00111000 | 2024-07-25 10:02AM EDT | 111.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 97 | 118 | 270.70% |
| CROX240726P00112000 | 2024-07-25 9:33AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 118 | 125.00% |
| CROX240726P00113000 | 2024-07-25 10:02AM EDT | 113.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CROX240726P00115000 | 2024-07-25 2:31PM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 181 | 169.34% |
| CROX240726P00116000 | 2024-07-25 12:49PM EDT | 116.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| CROX240726P00117000 | 2024-07-26 9:35AM EDT | 117.00 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 100 | 2 | 140.43% |
| CROX240726P00118000 | 2024-07-25 2:43PM EDT | 118.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 142.19% |
| CROX240726P00119000 | 2024-07-25 10:39AM EDT | 119.00 | 0.05 | - | - | -0.17 | -77.27% | - | - | 0.00% |
| CROX240726P00120000 | 2024-07-26 1:07PM EDT | 120.00 | 0.21 | 0.00 | 2.10 | -0.10 | -32.26% | 25 | 407 | 171.00% |
| CROX240726P00121000 | 2024-07-26 11:07AM EDT | 121.00 | 0.05 | 0.00 | 1.10 | -0.66 | -92.96% | 109 | 11 | 128.32% |
| CROX240726P00122000 | 2024-07-26 10:58AM EDT | 122.00 | 0.09 | 0.00 | 1.20 | -0.61 | -87.14% | 2 | 25 | 121.68% |
| CROX240726P00123000 | 2024-07-26 12:28PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 9 | 45 | 60.94% |
| CROX240726P00124000 | 2024-07-26 12:42PM EDT | 124.00 | 0.05 | 0.00 | 0.50 | -1.05 | -95.45% | 13 | 44 | 76.95% |
| CROX240726P00125000 | 2024-07-26 2:58PM EDT | 125.00 | 0.08 | 0.00 | 0.15 | -1.81 | -95.77% | 154 | 126 | 50.78% |
| CROX240726P00126000 | 2024-07-26 9:33AM EDT | 126.00 | 0.20 | 0.00 | 0.15 | -1.70 | -89.47% | 8 | 53 | 50.98% |
| CROX240726P00127000 | 2024-07-26 10:58AM EDT | 127.00 | 0.08 | 0.00 | 0.15 | -2.65 | -97.07% | 6 | 56 | 42.19% |
| CROX240726P00128000 | 2024-07-26 3:19PM EDT | 128.00 | 0.10 | 0.00 | 0.55 | -3.45 | -97.18% | 3 | 1,215 | 54.69% |
| CROX240726P00129000 | 2024-07-26 3:45PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -4.35 | -98.86% | 13 | 46 | 20.51% |
| CROX240726P00130000 | 2024-07-26 3:52PM EDT | 130.00 | 0.20 | 0.05 | 0.15 | -5.30 | -96.36% | 81 | 226 | 12.60% |
| CROX240726P00131000 | 2024-07-26 3:41PM EDT | 131.00 | 1.00 | 0.35 | 0.80 | -5.50 | -84.62% | 95 | 196 | 18.75% |
| CROX240726P00132000 | 2024-07-26 2:14PM EDT | 132.00 | 2.43 | 1.25 | 2.60 | -0.77 | -24.06% | 10 | 49 | 63.77% |
| CROX240726P00133000 | 2024-07-26 10:24AM EDT | 133.00 | 2.65 | 1.35 | 4.10 | -5.00 | -65.36% | 29 | 54 | 96.88% |
| CROX240726P00134000 | 2024-07-26 3:31PM EDT | 134.00 | 4.00 | 2.35 | 5.10 | +0.20 | +5.26% | 13 | 19 | 109.86% |
| CROX240726P00135000 | 2024-07-26 1:24PM EDT | 135.00 | 4.62 | 3.80 | 6.10 | -5.23 | -53.10% | 22 | 136 | 69.14% |
| CROX240726P00136000 | 2024-07-26 9:46AM EDT | 136.00 | 4.74 | 4.70 | 6.80 | -2.26 | -32.29% | 1 | 53 | 65.23% |
| CROX240726P00137000 | 2024-07-23 10:03AM EDT | 137.00 | 4.50 | 5.30 | 8.10 | 0.00 | - | 4 | 47 | 69.14% |
| CROX240726P00138000 | 2024-07-26 2:15PM EDT | 138.00 | 7.29 | 6.30 | 9.10 | -1.22 | -14.34% | 17 | 51 | 76.56% |
| CROX240726P00139000 | 2024-07-26 10:14AM EDT | 139.00 | 6.76 | 7.60 | 9.90 | -5.51 | -44.91% | 20 | 27 | 88.67% |
| CROX240726P00140000 | 2024-07-25 11:33AM EDT | 140.00 | 9.84 | 8.30 | 11.10 | -3.16 | -24.31% | 1 | 34 | 91.02% |
| CROX240726P00141000 | 2024-07-26 10:14AM EDT | 141.00 | 8.71 | 9.30 | 12.10 | +0.08 | +0.93% | 7 | 10 | 98.05% |
| CROX240726P00142000 | 2024-07-02 11:09AM EDT | 142.00 | 10.50 | 9.50 | 13.60 | +5.10 | +94.44% | 1 | 1 | 80.86% |
| CROX240726P00143000 | 2024-07-17 3:41PM EDT | 143.00 | 10.35 | 10.50 | 14.60 | 0.00 | - | 1 | 11 | 86.72% |
| CROX240726P00144000 | 2024-07-15 12:11PM EDT | 144.00 | 7.30 | 11.50 | 15.60 | 0.00 | - | 20 | 10 | 92.19% |
| CROX240726P00145000 | 2024-07-16 3:35PM EDT | 145.00 | 8.50 | 12.50 | 16.60 | 0.00 | - | 2 | 6 | 97.66% |
| CROX240726P00146000 | 2024-07-26 1:19PM EDT | 146.00 | 16.18 | 13.50 | 17.60 | +5.87 | +56.94% | 1 | 1 | 103.13% |
| CROX240726P00147000 | 2024-07-23 9:31AM EDT | 147.00 | 13.16 | 14.50 | 18.60 | 0.00 | - | 2 | 0 | 107.81% |
| CROX240726P00149000 | 2024-07-15 9:40AM EDT | 149.00 | 12.50 | 16.50 | 20.60 | 0.00 | - | 24 | 0 | 118.36% |
| CROX240726P00150000 | 2024-07-22 2:19PM EDT | 150.00 | 17.74 | 17.60 | 21.50 | 0.00 | - | 2 | 1 | 123.44% |
| CROX240726P00152500 | 2024-07-05 12:00PM EDT | 152.50 | 10.87 | 20.10 | 24.10 | 0.00 | - | 2 | 0 | 150.39% |
| CROX240726P00155000 | 2024-07-18 2:07PM EDT | 155.00 | 23.55 | 22.60 | 26.60 | 0.00 | - | 15 | 0 | 163.28% |
| CROX240726P00157500 | 2024-07-18 2:07PM EDT | 157.50 | 26.05 | 25.00 | 28.30 | 0.00 | - | 15 | 0 | 302.34% |
| CROX240726P00160000 | 2024-06-06 9:30AM EDT | 160.00 | 14.80 | 14.80 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.