Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,85-1,57 (-0,98%)
No fechamento: 04:00PM EDT
157,00 -0,85 (-0,54%)
Pós-fechamento: 07:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240628C000800002024-05-13 12:03PM EDT80.0061.5575.5079.300.00-22305.37%
CROX240628C001150002024-06-13 3:05PM EDT115.0043.0541.8044.300.00-22108.59%
CROX240628C001200002024-05-21 10:16AM EDT120.0024.0036.6040.000.00--2111.23%
CROX240628C001250002024-06-18 11:22AM EDT125.0034.4631.7035.300.00-22105.47%
CROX240628C001270002024-06-14 3:44PM EDT127.0031.2529.9033.200.00-30101.47%
CROX240628C001300002024-06-20 1:42PM EDT130.0028.2126.7029.70+14.86+111.31%2279.59%
CROX240628C001310002024-05-17 1:53PM EDT131.0013.0024.7028.400.00-11111.87%
CROX240628C001360002024-06-14 2:57PM EDT136.0021.5221.1024.300.00-2279.69%
CROX240628C001370002024-06-06 3:39PM EDT137.0012.1019.9023.300.00--174.17%
CROX240628C001390002024-06-20 9:32AM EDT139.0024.6018.0021.30+17.15+230.20%2091269.68%
CROX240628C001400002024-06-14 3:36PM EDT140.0018.4017.0020.300.00-41166.75%
CROX240628C001410002024-06-13 12:28PM EDT141.0016.0915.9018.900.00-2257.57%
CROX240628C001420002024-06-14 3:54PM EDT142.0015.6915.0018.000.00-8857.42%
CROX240628C001430002024-06-07 1:35PM EDT143.009.0714.5017.400.00-1564.16%
CROX240628C001440002024-06-11 10:58AM EDT144.009.8613.7016.400.00-1462.89%
CROX240628C001450002024-06-20 10:09AM EDT145.0017.7112.8014.90+9.91+127.05%20256.06%
CROX240628C001460002024-05-16 12:29PM EDT146.004.7011.7012.500.00--846.05%
CROX240628C001470002024-06-20 12:10PM EDT147.0013.3511.1012.20+2.84+27.02%3955.74%
CROX240628C001480002024-06-20 1:46PM EDT148.0010.5010.3011.40-0.59-5.32%111755.47%
CROX240628C001490002024-06-14 10:38AM EDT149.008.509.5010.900.00-33459.08%
CROX240628C001500002024-06-17 2:43PM EDT150.0011.368.609.400.00-41548.49%
CROX240628C001525002024-06-20 1:46PM EDT152.506.806.707.30-0.88-11.46%77644.51%
CROX240628C001550002024-06-20 10:09AM EDT155.008.555.105.50+1.85+27.61%204442.33%
CROX240628C001575002024-06-20 3:13PM EDT157.503.803.704.10-0.65-14.61%163942.11%
CROX240628C001600002024-06-20 3:46PM EDT160.002.802.553.00-0.70-20.00%2744942.43%
CROX240628C001625002024-06-20 3:59PM EDT162.501.851.702.00-0.32-14.75%12432941.14%
CROX240628C001650002024-06-20 3:55PM EDT165.001.251.101.35-0.10-7.41%51916541.26%
CROX240628C001675002024-06-20 3:54PM EDT167.500.850.700.90-0.10-10.53%21917541.70%
CROX240628C001700002024-06-20 3:59PM EDT170.000.600.550.60-0.30-33.33%7,4997442.43%
CROX240628C001750002024-06-20 3:51PM EDT175.000.300.200.40+0.05+20.00%110448.39%
CROX240628C001850002024-06-20 9:44AM EDT185.000.150.050.40+0.05+50.00%6060.06%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240628P001100002024-06-18 11:29AM EDT110.000.050.000.050.00-345692.97%
CROX240628P001200002024-06-20 10:42AM EDT120.000.050.000.30-0.08-61.54%813891.60%
CROX240628P001220002024-06-20 10:28AM EDT122.000.050.001.55-0.40-88.89%21118.90%
CROX240628P001250002024-06-18 11:41AM EDT125.000.100.100.600.00-1012492.58%
CROX240628P001260002024-05-15 10:55AM EDT126.000.700.050.150.00--472.66%
CROX240628P001280002024-06-20 9:41AM EDT128.000.100.001.15-0.28-73.68%1294.14%
CROX240628P001290002024-05-29 9:55AM EDT129.000.520.051.400.00-1196.48%
CROX240628P001300002024-06-20 9:48AM EDT130.000.100.051.30-0.05-33.33%21691.99%
CROX240628P001320002024-06-11 9:36AM EDT132.000.490.051.400.00-151787.79%
CROX240628P001330002024-06-14 9:51AM EDT133.000.370.051.400.00-51584.96%
CROX240628P001340002024-06-11 3:48PM EDT134.000.290.051.400.00-1182.08%
CROX240628P001350002024-06-20 12:50PM EDT135.000.160.051.35-0.58-78.38%12078.52%
CROX240628P001360002024-06-12 9:30AM EDT136.000.250.050.950.00-115269.63%
CROX240628P001370002024-06-14 9:51AM EDT137.000.420.050.950.00-5566.94%
CROX240628P001380002024-06-20 10:01AM EDT138.000.120.101.45-0.07-36.84%243571.92%
CROX240628P001390002024-06-06 12:17PM EDT139.001.600.100.950.00-1562.31%
CROX240628P001400002024-06-18 2:02PM EDT140.000.250.100.350.00-14254.10%
CROX240628P001410002024-06-14 3:44PM EDT141.000.300.100.400.00-3053.22%
CROX240628P001420002024-06-17 12:24PM EDT142.000.250.150.350.00-51949.02%
CROX240628P001430002024-06-20 9:34AM EDT143.000.080.200.35-0.19-70.37%83546.48%
CROX240628P001440002024-06-18 9:33AM EDT144.000.300.250.400.00-21045.41%
CROX240628P001450002024-06-17 12:15PM EDT145.000.400.300.500.00-113345.41%
CROX240628P001460002024-06-20 3:58PM EDT146.000.450.400.55-0.01-2.17%252943.85%
CROX240628P001470002024-06-17 1:24PM EDT147.000.420.450.650.00-2243.19%
CROX240628P001480002024-06-20 11:27AM EDT148.000.420.550.75-0.08-16.00%132842.24%
CROX240628P001490002024-06-18 3:15PM EDT149.000.600.700.900.00-14441.85%
CROX240628P001500002024-06-20 3:59PM EDT150.000.950.851.05+0.20+26.67%327541.09%
CROX240628P001525002024-06-20 1:52PM EDT152.501.471.351.55+0.34+30.09%8413339.43%
CROX240628P001550002024-06-20 3:59PM EDT155.002.282.152.40+0.48+26.67%505639.50%
CROX240628P001575002024-06-20 3:46PM EDT157.503.303.103.40+0.50+17.86%452938.37%
CROX240628P001600002024-06-20 2:42PM EDT160.004.404.404.80+0.58+15.18%341138.62%