Mercado abrirá em 6 h 21 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,45+2,92 (+1,89%)
No fechamento: 04:00PM EDT
157,25 -0,20 (-0,13%)
Pós-fechamento: 07:32PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240614C001120002024-06-04 10:23AM EDT112.0040.710.000.000.00-100.00%
CROX240614C001150002024-05-31 11:59AM EDT115.0038.550.000.000.00-200.00%
CROX240614C001210002024-05-07 11:39AM EDT121.0017.2026.1029.400.00-110.00%
CROX240614C001230002024-05-14 9:55AM EDT123.0024.150.000.000.00-100.00%
CROX240614C001240002024-05-24 3:40PM EDT124.0026.130.000.000.00-300.00%
CROX240614C001250002024-05-29 1:46PM EDT125.0029.540.000.000.00-100.00%
CROX240614C001260002024-05-07 9:30AM EDT126.0011.500.000.000.00--00.00%
CROX240614C001270002024-05-31 1:36PM EDT127.0027.010.000.000.00-100.00%
CROX240614C001280002024-06-12 3:52PM EDT128.0028.800.000.000.00-100.00%
CROX240614C001290002024-06-03 12:27PM EDT129.0026.280.000.000.00-200.00%
CROX240614C001300002024-05-06 11:29AM EDT130.007.7617.1020.200.00--10.00%
CROX240614C001340002024-05-06 3:24PM EDT134.005.4013.1015.600.00--70.00%
CROX240614C001350002024-06-10 9:37AM EDT135.0013.400.000.000.00--00.00%
CROX240614C001370002024-05-24 3:38PM EDT137.0014.010.000.000.00-400.00%
CROX240614C001380002024-06-11 12:01PM EDT138.0013.850.000.000.00-100.00%
CROX240614C001400002024-06-12 3:40PM EDT140.0016.900.000.000.00-300.00%
CROX240614C001410002024-05-31 11:42AM EDT141.0013.250.000.000.00-200.00%
CROX240614C001420002024-05-28 9:30AM EDT142.0010.200.000.000.00-200.00%
CROX240614C001430002024-05-24 10:31AM EDT143.008.780.000.000.00-100.00%
CROX240614C001440002024-06-12 2:42PM EDT144.0013.700.000.000.00-100.00%
CROX240614C001450002024-06-11 11:56AM EDT145.006.700.000.000.00-100.00%
CROX240614C001460002024-06-12 2:12PM EDT146.0010.980.000.000.00-400.00%
CROX240614C001470002024-06-10 3:46PM EDT147.008.000.000.000.00-500.00%
CROX240614C001480002024-06-12 9:41AM EDT148.007.900.000.000.00-100.00%
CROX240614C001490002024-06-12 9:51AM EDT149.009.310.000.000.00-200.00%
CROX240614C001500002024-06-12 3:00PM EDT150.007.880.000.000.00-4800.00%
CROX240614C001525002024-06-12 3:24PM EDT152.504.700.000.000.00-3500.00%
CROX240614C001550002024-06-12 3:01PM EDT155.003.650.000.000.00-14500.00%
CROX240614C001575002024-06-12 3:05PM EDT157.501.980.000.000.00-7800.20%
CROX240614C001600002024-06-12 3:08PM EDT160.000.920.000.000.00-8006.25%
CROX240614C001625002024-06-12 3:22PM EDT162.500.400.000.000.00-50012.50%
CROX240614C001650002024-06-12 2:07PM EDT165.000.180.000.000.00-33012.50%
CROX240614C001675002024-06-12 11:12AM EDT167.500.140.000.000.00-1025.00%
CROX240614C001700002024-06-10 3:02PM EDT170.000.100.000.000.00-94025.00%
CROX240614C001725002024-06-06 2:21PM EDT172.500.080.000.000.00-6025.00%
CROX240614C001750002024-06-11 2:26PM EDT175.000.040.000.000.00-10025.00%
CROX240614C001800002024-06-11 2:26PM EDT180.000.040.000.000.00-391050.00%
CROX240614C001850002024-06-06 3:48PM EDT185.000.050.000.000.00-91050.00%
CROX240614C001900002024-06-03 3:00PM EDT190.000.070.000.000.00-2050.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240614P000900002024-05-16 2:01PM EDT90.000.050.000.000.00--050.00%
CROX240614P000950002024-05-23 12:22PM EDT95.000.050.000.000.00--050.00%
CROX240614P001000002024-05-22 11:00AM EDT100.000.050.000.000.00-73050.00%
CROX240614P001050002024-05-23 12:17PM EDT105.000.100.000.000.00-4050.00%
CROX240614P001090002024-05-24 11:22AM EDT109.000.050.000.000.00-3050.00%
CROX240614P001140002024-06-06 2:15PM EDT114.000.050.000.000.00--050.00%
CROX240614P001150002024-06-06 12:11PM EDT115.000.050.000.000.00-1050.00%
CROX240614P001160002024-06-06 3:19PM EDT116.000.050.000.000.00--050.00%
CROX240614P001170002024-06-10 9:49AM EDT117.000.050.000.000.00-27050.00%
CROX240614P001180002024-06-10 9:57AM EDT118.000.050.000.000.00-121050.00%
CROX240614P001190002024-05-24 3:45PM EDT119.000.720.000.000.00-4050.00%
CROX240614P001200002024-06-10 10:20AM EDT120.000.060.000.000.00-32050.00%
CROX240614P001210002024-05-21 10:05AM EDT121.000.150.000.000.00-5050.00%
CROX240614P001220002024-06-12 9:30AM EDT122.000.050.000.000.00-98050.00%
CROX240614P001230002024-06-07 3:46PM EDT123.000.050.000.000.00-16050.00%
CROX240614P001240002024-06-12 9:31AM EDT124.000.050.000.000.00-68050.00%
CROX240614P001260002024-06-12 2:07PM EDT126.000.050.000.000.00-45050.00%
CROX240614P001270002024-06-12 2:07PM EDT127.000.050.000.000.00-95050.00%
CROX240614P001280002024-06-10 1:14PM EDT128.000.050.000.000.00-1050.00%
CROX240614P001290002024-05-23 2:00PM EDT129.000.460.000.000.00--050.00%
CROX240614P001300002024-06-12 2:07PM EDT130.000.100.000.000.00-21050.00%
CROX240614P001310002024-06-12 2:07PM EDT131.000.050.000.000.00-95050.00%
CROX240614P001320002024-05-24 3:40PM EDT132.000.350.000.000.00-3050.00%
CROX240614P001330002024-06-12 11:39AM EDT133.000.050.000.000.00-21050.00%
CROX240614P001340002024-06-12 2:07PM EDT134.000.070.000.000.00-18050.00%
CROX240614P001350002024-06-12 1:23PM EDT135.000.070.000.000.00-5050.00%
CROX240614P001360002024-06-10 11:41AM EDT136.000.080.000.000.00-2050.00%
CROX240614P001370002024-06-04 10:43AM EDT137.000.300.000.000.00-2050.00%
CROX240614P001380002024-06-12 2:36PM EDT138.000.060.000.000.00-10050.00%
CROX240614P001390002024-06-10 1:00PM EDT139.000.120.000.000.00-17050.00%
CROX240614P001400002024-06-11 9:30AM EDT140.000.050.000.000.00-1025.00%
CROX240614P001410002024-06-10 12:30PM EDT141.000.140.000.000.00-29025.00%
CROX240614P001420002024-06-10 9:46AM EDT142.000.650.000.000.00-10025.00%
CROX240614P001430002024-06-11 11:46AM EDT143.000.250.000.000.00-6025.00%
CROX240614P001440002024-06-11 3:33PM EDT144.000.200.000.000.00-3025.00%
CROX240614P001450002024-06-12 3:10PM EDT145.000.080.000.000.00-14025.00%
CROX240614P001460002024-06-12 9:30AM EDT146.000.050.000.000.00-1025.00%
CROX240614P001470002024-06-12 1:38PM EDT147.000.120.000.000.00-1025.00%
CROX240614P001480002024-06-12 11:48AM EDT148.000.150.000.000.00-3025.00%
CROX240614P001490002024-06-12 11:48AM EDT149.000.170.000.000.00-3012.50%
CROX240614P001500002024-06-12 3:53PM EDT150.000.250.000.000.00-24012.50%
CROX240614P001525002024-06-12 3:12PM EDT152.500.480.000.000.00-7012.50%
CROX240614P001550002024-06-12 3:37PM EDT155.001.250.000.000.00-3606.25%
CROX240614P001575002024-06-12 2:44PM EDT157.502.100.000.000.00-1900.00%
CROX240614P001600002024-06-12 12:27PM EDT160.003.010.000.000.00-2500.00%