Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,55-1,44 (-1,08%)
No fechamento: 04:00PM EDT
133,37 +1,82 (+1,38%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240719C000800002024-07-18 10:24AM EDT80.0054.4049.5053.80-20.30-27.18%11425.00%
CROX240719C000950002024-07-15 9:41AM EDT95.0042.3634.8038.000.00-11496.09%
CROX240719C001000002024-06-13 12:37PM EDT100.0056.6637.5041.200.00-33825.59%
CROX240719C001050002024-07-01 11:05AM EDT105.0045.3225.0028.700.00-44255.86%
CROX240719C001100002024-07-18 12:44PM EDT110.0021.5820.0023.70-23.22-51.83%12211.72%
CROX240719C001150002024-07-16 11:53AM EDT115.0020.2215.2018.300.00-13154.69%
CROX240719C001200002024-07-08 11:07AM EDT120.0024.1310.1013.800.00-13134.67%
CROX240719C001250002024-07-16 11:33AM EDT125.0010.015.408.000.00-1667.58%
CROX240719C001290002024-07-18 11:50AM EDT129.002.751.904.400.00-5057.13%
CROX240719C001300002024-07-18 2:57PM EDT130.002.371.152.45-3.48-59.49%22256.89%
CROX240719C001310002024-07-18 3:59PM EDT131.001.801.502.15+0.10+5.88%48055.96%
CROX240719C001320002024-07-18 3:58PM EDT132.001.201.051.25-0.15-11.11%33453.22%
CROX240719C001330002024-07-18 11:04AM EDT133.001.100.651.10-0.20-15.38%325553.91%
CROX240719C001340002024-07-18 2:30PM EDT134.000.530.400.55-0.97-64.67%3811852.64%
CROX240719C001350002024-07-18 3:11PM EDT135.000.300.250.35-0.58-65.91%4614850.20%
CROX240719C001360002024-07-18 12:08PM EDT136.000.200.150.25-0.48-70.59%179652.34%
CROX240719C001370002024-07-18 12:47PM EDT137.000.150.100.20-0.33-68.75%13936356.06%
CROX240719C001380002024-07-18 2:44PM EDT138.000.100.050.15-0.25-71.43%317458.01%
CROX240719C001390002024-07-18 11:07AM EDT139.000.070.050.15-0.21-75.00%65964.65%
CROX240719C001400002024-07-18 1:58PM EDT140.000.050.000.15-0.15-75.00%8720467.58%
CROX240719C001410002024-07-18 10:04AM EDT141.000.200.000.20+0.04+25.00%18877.73%
CROX240719C001420002024-07-18 2:28PM EDT142.000.030.000.05-0.08-72.73%84967.19%
CROX240719C001430002024-07-18 2:21PM EDT143.000.050.000.55-0.08-61.54%192111.52%
CROX240719C001440002024-07-18 12:32PM EDT144.000.020.000.15-0.08-80.00%816191.41%
CROX240719C001450002024-07-18 10:47AM EDT145.000.010.000.10-0.20-95.24%1132591.02%
CROX240719C001460002024-07-18 3:11PM EDT146.000.040.000.40-0.06-60.00%7350123.24%
CROX240719C001470002024-07-16 12:38PM EDT147.000.150.000.100.00-20170101.56%
CROX240719C001480002024-07-15 12:59PM EDT148.000.170.000.700.00-102,569153.13%
CROX240719C001490002024-07-15 9:30AM EDT149.000.200.000.250.00-10172129.69%
CROX240719C001500002024-07-18 1:43PM EDT150.000.030.000.05+0.02+200.00%13887107.03%
CROX240719C001525002024-07-16 2:58PM EDT152.500.050.000.250.00-25198149.22%
CROX240719C001550002024-07-18 2:30PM EDT155.000.010.000.05-0.02-66.67%2561129.69%
CROX240719C001575002024-07-15 3:56PM EDT157.500.090.000.750.00-3387214.84%
CROX240719C001600002024-07-17 11:04AM EDT160.000.050.000.050.00-21,675151.56%
CROX240719C001625002024-07-12 11:47AM EDT162.500.100.000.750.00-1424243.36%
CROX240719C001650002024-07-16 11:36AM EDT165.000.050.000.300.00-21,031218.36%
CROX240719C001675002024-07-05 9:34AM EDT167.500.150.000.750.00-118270.12%
CROX240719C001700002024-07-17 1:29PM EDT170.000.050.000.750.00-3347283.01%
CROX240719C001725002024-07-12 9:57AM EDT172.500.050.000.700.00-12291.80%
CROX240719C001750002024-07-12 9:56AM EDT175.000.050.000.250.00-35449257.03%
CROX240719C001775002024-07-11 9:36AM EDT177.500.050.000.200.00-263259.38%
CROX240719C001800002024-07-18 9:30AM EDT180.000.030.000.05-0.04-57.14%347228.13%
CROX240719C001850002024-07-08 10:11AM EDT185.000.070.000.650.00-314345.90%
CROX240719C001900002024-07-08 9:42AM EDT190.000.050.000.050.00-128292262.50%
CROX240719C001950002024-07-03 10:48AM EDT195.000.050.000.050.00-5575278.13%
CROX240719C002000002024-07-03 9:34AM EDT200.000.050.000.650.00-414408.20%
CROX240719C002100002024-06-21 10:14AM EDT210.000.050.000.050.00-1313325.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240719P001000002024-06-26 10:24AM EDT100.000.050.000.250.00--7259.38%
CROX240719P001050002024-06-28 2:03PM EDT105.000.050.000.250.00-11218.75%
CROX240719P001100002024-07-11 10:07AM EDT110.000.050.000.250.00-1053179.69%
CROX240719P001150002024-07-18 3:53PM EDT115.000.050.000.100.00-137523121.88%
CROX240719P001170002024-07-18 3:05PM EDT117.000.050.000.350.00-3216134.77%
CROX240719P001190002024-07-15 3:08PM EDT119.000.050.050.400.00-4464125.39%
CROX240719P001200002024-07-17 2:02PM EDT120.000.080.050.150.00-234399.22%
CROX240719P001220002024-07-17 3:52PM EDT122.000.090.050.600.00-1012109.96%
CROX240719P001230002024-07-15 2:49PM EDT123.000.100.050.700.00-11105.08%
CROX240719P001240002024-07-15 2:46PM EDT124.000.100.050.550.00-1189.84%
CROX240719P001250002024-07-18 3:53PM EDT125.000.100.050.60-0.05-33.33%1014882.81%
CROX240719P001260002024-07-18 3:25PM EDT126.000.130.100.20+0.03+30.00%174659.38%
CROX240719P001270002024-07-18 3:20PM EDT127.000.200.150.25-0.03-13.04%36255.08%
CROX240719P001280002024-07-18 3:09PM EDT128.000.310.250.35-0.01-3.12%111552.54%
CROX240719P001290002024-07-18 9:56AM EDT129.000.210.401.50-0.24-53.33%16172.36%
CROX240719P001300002024-07-18 11:21AM EDT130.001.250.600.80+0.52+71.23%1418052.93%
CROX240719P001310002024-07-18 3:44PM EDT131.000.950.901.15-0.05-5.00%192451.37%
CROX240719P001320002024-07-18 3:34PM EDT132.001.711.451.70+0.43+33.59%1,0171,04353.22%
CROX240719P001330002024-07-18 3:44PM EDT133.002.002.003.60+0.25+14.29%910472.12%
CROX240719P001340002024-07-18 12:49PM EDT134.002.912.253.10+0.71+32.27%2514457.08%
CROX240719P001350002024-07-18 3:37PM EDT135.003.612.754.60+0.54+17.59%6023490.04%
CROX240719P001360002024-07-18 2:31PM EDT136.004.703.106.40+1.11+30.92%826359.18%
CROX240719P001370002024-07-18 3:27PM EDT137.006.005.006.40+1.20+25.00%14264.26%
CROX240719P001380002024-07-18 2:38PM EDT138.006.606.107.00+1.70+34.69%54258.01%
CROX240719P001390002024-07-17 2:46PM EDT139.006.185.409.100.00-218156.15%
CROX240719P001400002024-07-18 2:18PM EDT140.008.406.5010.10+1.05+14.29%21268166.60%
CROX240719P001410002024-07-18 2:19PM EDT141.009.228.2010.40+2.40+35.19%116141.70%
CROX240719P001420002024-07-16 9:58AM EDT142.006.569.1011.700.00-123166.70%
CROX240719P001430002024-07-15 10:56AM EDT143.006.109.5013.000.00-1516191.11%
CROX240719P001440002024-07-18 3:33PM EDT144.0013.0211.5014.00+7.82+150.38%8141120.90%
CROX240719P001450002024-07-18 3:15PM EDT145.0014.0011.6015.00+2.02+16.86%237118209.28%
CROX240719P001460002024-07-18 3:15PM EDT146.0015.0012.6016.00+9.55+175.23%9548218.07%
CROX240719P001470002024-07-18 3:15PM EDT147.0016.0613.7016.90+5.10+46.53%10054221.29%
CROX240719P001480002024-07-18 3:15PM EDT148.0014.9014.6018.00+8.95+150.42%4023235.16%
CROX240719P001490002024-07-18 3:15PM EDT149.0017.0015.8018.50+4.10+31.78%21076214.06%
CROX240719P001500002024-07-18 3:15PM EDT150.0019.2017.0020.00+1.95+11.30%393144117.19%
CROX240719P001525002024-07-16 12:18PM EDT152.5016.8818.9022.400.00-24265.53%
CROX240719P001550002024-07-18 3:15PM EDT155.0025.0021.9025.00+3.06+13.95%1233550.00%
CROX240719P001600002024-07-18 3:15PM EDT160.0027.1027.0030.00+10.50+63.25%439164.84%
CROX240719P001625002024-06-24 10:18AM EDT162.5010.4029.3032.500.00--0343.65%
CROX240719P001650002024-06-21 3:22PM EDT165.0012.5031.5035.000.00-210360.35%
CROX240719P001700002024-06-20 9:32AM EDT170.009.8036.4040.000.00--0392.19%