Mercado abrirá em 9 h 53 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,50+1,95 (+1,48%)
No fechamento: 04:00PM EDT
133,43 -0,07 (-0,05%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX250117C000350002024-06-17 2:52PM EDT35.00127.0097.10100.300.00-114186.82%
CROX250117C000375002024-05-15 9:46AM EDT37.50112.00120.00123.700.00-1612385.08%
CROX250117C000400002024-05-24 2:34PM EDT40.00111.18114.00118.100.00-145321.70%
CROX250117C000425002023-10-13 1:06PM EDT42.5046.2841.8042.800.00-20110.00%
CROX250117C000450002024-05-28 9:58AM EDT45.00110.17102.60106.700.00-511234.01%
CROX250117C000475002024-04-29 9:45AM EDT47.5081.90106.10110.000.00-417269.21%
CROX250117C000500002024-05-28 9:58AM EDT50.00105.4298.20101.900.00-546216.03%
CROX250117C000550002024-02-14 2:52PM EDT55.0056.9275.0078.900.00-114865.53%
CROX250117C000600002024-06-27 11:23AM EDT60.0089.1473.2077.700.00-15482.72%
CROX250117C000650002024-07-16 9:43AM EDT65.0072.4068.5072.800.00-15977.53%
CROX250117C000700002024-07-01 9:30AM EDT70.0079.8264.0068.300.00-14675.01%
CROX250117C000725002024-04-03 10:55AM EDT72.5071.7657.7060.500.00-290.00%
CROX250117C000750002024-06-20 9:34AM EDT75.0091.8259.1063.500.00-17069.56%
CROX250117C000775002024-01-04 12:09PM EDT77.5024.4030.8031.500.00-2190.00%
CROX250117C000800002024-07-18 1:27PM EDT80.0054.9154.5058.800.00-121465.66%
CROX250117C000825002024-06-20 9:30AM EDT82.5082.0052.6056.200.00-11264.16%
CROX250117C000850002024-07-08 1:18PM EDT85.0062.7851.1054.300.00-25065.71%
CROX250117C000900002024-06-25 10:06AM EDT90.0067.6747.1050.000.00-118363.84%
CROX250117C000950002024-07-08 1:38PM EDT95.0054.1343.0044.000.00-255157.46%
CROX250117C001000002024-07-03 10:14AM EDT100.0054.5039.2040.000.00-143656.19%
CROX250117C001050002024-07-08 1:38PM EDT105.0045.5535.2036.000.00-222053.98%
CROX250117C001100002024-07-02 3:18PM EDT110.0042.7931.6032.500.00-291952.93%
CROX250117C001150002024-06-25 10:10AM EDT115.0045.8727.1029.300.00-118350.35%
CROX250117C001200002024-07-18 11:24AM EDT120.0022.7223.9025.900.00-188252.05%
CROX250117C001250002024-07-03 12:20PM EDT125.0033.8520.7022.500.00-2029349.78%
CROX250117C001300002024-07-19 11:44AM EDT130.0019.0018.4019.80+0.79+4.34%1660448.99%
CROX250117C001350002024-07-16 2:20PM EDT135.0018.9016.7017.200.00-149847.92%
CROX250117C001400002024-07-19 12:48PM EDT140.0014.6014.5015.20-0.50-3.31%1333047.91%
CROX250117C001450002024-07-15 11:12AM EDT145.0014.6012.5013.000.00-1332046.81%
CROX250117C001500002024-07-19 11:23AM EDT150.0010.909.7011.200.00-278846.27%
CROX250117C001550002024-07-19 3:45PM EDT155.009.409.2010.50+0.40+4.44%157748.27%
CROX250117C001600002024-07-16 11:02AM EDT160.008.207.808.200.00-147145.33%
CROX250117C001650002024-07-17 12:40PM EDT165.006.606.508.300.00-613248.91%
CROX250117C001700002024-07-15 10:38AM EDT170.006.954.506.000.00-911844.86%
CROX250117C001750002024-07-17 9:52AM EDT175.005.474.805.100.00-246844.62%
CROX250117C001800002024-07-19 10:52AM EDT180.004.184.104.40-0.32-7.11%31,47744.68%
CROX250117C001850002024-07-19 10:52AM EDT185.003.403.403.70-0.78-18.66%226344.37%
CROX250117C001900002024-07-19 10:47AM EDT190.003.002.903.300.00-437344.94%
CROX250117C001950002024-07-17 10:00AM EDT195.002.902.452.700.00-215744.34%
CROX250117C002000002024-07-17 3:32PM EDT200.002.052.002.400.00-1121444.81%
CROX250117C002100002024-07-18 3:50PM EDT210.001.601.451.700.00-217944.47%
CROX250117C002200002024-07-15 9:32AM EDT220.001.501.001.450.00-157846.03%
CROX250117C002300002024-07-15 12:13PM EDT230.001.000.701.150.00-24246.70%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX250117P000350002024-05-20 9:30AM EDT35.000.200.050.250.00-18683.59%
CROX250117P000375002024-05-03 9:30AM EDT37.500.100.000.250.00-22777.54%
CROX250117P000400002024-06-20 2:26PM EDT40.000.110.002.250.00-459105.57%
CROX250117P000425002024-05-31 3:20PM EDT42.500.140.050.750.00-14883.11%
CROX250117P000450002024-03-20 11:56AM EDT45.000.330.150.650.00-12079.20%
CROX250117P000475002024-07-12 11:17AM EDT47.500.250.051.450.00-24384.38%
CROX250117P000500002024-05-14 10:24AM EDT50.000.140.050.850.00-36073.49%
CROX250117P000550002024-05-17 3:31PM EDT55.000.350.051.050.00-51769.29%
CROX250117P000600002024-07-08 12:24PM EDT60.000.450.150.600.00-116959.08%
CROX250117P000650002024-07-17 11:50AM EDT65.000.490.200.700.00-310055.42%
CROX250117P000700002024-07-15 10:33AM EDT70.000.600.451.950.00-1534361.30%
CROX250117P000725002024-07-15 10:13AM EDT72.500.700.452.050.00-343659.01%
CROX250117P000750002024-06-28 3:24PM EDT75.000.670.552.150.00-138557.28%
CROX250117P000775002024-02-27 4:32PM EDT77.503.201.601.800.00-13243457.79%
CROX250117P000800002024-07-11 9:30AM EDT80.000.950.902.400.00-148354.59%
CROX250117P000825002024-06-28 9:48AM EDT82.501.011.102.350.00-268452.54%
CROX250117P000850002024-07-15 12:44PM EDT85.001.101.152.500.00-146650.68%
CROX250117P000900002024-07-18 2:18PM EDT90.002.001.902.100.00-179247.45%
CROX250117P000950002024-07-11 2:26PM EDT95.002.002.502.750.00-31,34946.22%
CROX250117P001000002024-07-19 9:40AM EDT100.003.703.303.60+0.95+34.55%51,31245.26%
CROX250117P001050002024-07-17 10:58AM EDT105.004.203.104.600.00-157344.23%
CROX250117P001100002024-07-19 11:38AM EDT110.005.705.105.80+0.20+3.64%388043.25%
CROX250117P001150002024-07-19 9:59AM EDT115.007.326.907.20-0.30-3.94%316242.26%
CROX250117P001200002024-07-17 12:41PM EDT120.008.907.508.900.00-3451541.51%
CROX250117P001250002024-07-19 12:13PM EDT125.0010.5010.2011.00-0.20-1.87%229441.22%
CROX250117P001300002024-07-17 2:22PM EDT130.0012.7012.3013.100.00-1948740.20%
CROX250117P001350002024-07-17 2:50PM EDT135.0015.4015.1015.500.00-1532339.32%
CROX250117P001400002024-07-17 12:04PM EDT140.0018.0017.8019.800.00-655842.84%
CROX250117P001450002024-07-17 12:09PM EDT145.0020.8019.9021.300.00-638938.21%
CROX250117P001500002024-07-19 9:59AM EDT150.0024.9723.9024.50-0.65-2.54%330337.46%
CROX250117P001550002024-07-17 3:51PM EDT155.0027.4526.1028.100.00-139537.20%
CROX250117P001600002024-07-10 11:00AM EDT160.0028.4030.1031.800.00-18536.62%
CROX250117P001650002024-06-24 1:46PM EDT165.0024.0033.2035.700.00-5411736.04%
CROX250117P001700002024-07-19 11:19AM EDT170.0039.5137.4039.90+6.11+18.29%104135.91%
CROX250117P001750002024-06-17 1:53PM EDT175.0026.4043.3044.500.00-282936.88%
CROX250117P001800002024-06-20 11:18AM EDT180.0029.0046.1048.800.00--136.18%
CROX250117P001900002023-04-26 1:25PM EDT190.0058.6083.5085.800.00-1101118.26%
CROX250117P002000002024-05-10 3:30PM EDT200.0057.8053.5055.100.00-5110.00%
CROX250117P002100002024-02-01 4:57PM EDT210.00109.1683.0087.000.00--072.36%