Mercado fechado

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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX260116C000400002024-05-24 2:34PM EDT40.00114.23116.50121.000.00-14202.43%
CROX260116C000450002024-06-12 2:29PM EDT45.00116.6197.00101.000.00-126108.70%
CROX260116C000500002024-05-28 9:59AM EDT50.00108.75101.00105.500.00-16137.63%
CROX260116C000550002024-05-28 9:59AM EDT55.00104.6596.50101.500.00-17128.69%
CROX260116C000600002024-06-28 2:52PM EDT60.0091.4078.0082.500.00-11569.80%
CROX260116C000650002024-03-15 2:35PM EDT65.0073.4069.2072.200.00-21052.10%
CROX260116C000700002024-04-22 1:07PM EDT70.0067.0078.3082.400.00-12089.91%
CROX260116C000750002024-03-28 11:41AM EDT75.0079.5060.5065.500.00-202054.88%
CROX260116C000800002024-07-18 3:35PM EDT80.0062.2061.5066.500.00-115360.17%
CROX260116C000850002024-04-09 2:58PM EDT85.0059.0066.8069.900.00-54178.25%
CROX260116C000900002024-05-29 10:33AM EDT90.0076.3767.3070.300.00-29184.86%
CROX260116C000950002024-05-29 12:43PM EDT95.0073.0065.6067.100.00-22784.25%
CROX260116C001000002024-06-28 10:58AM EDT100.0062.1448.0053.000.00-119555.77%
CROX260116C001050002024-05-22 2:47PM EDT105.0056.5565.7067.200.00-11592.85%
CROX260116C001100002024-06-21 3:19PM EDT110.0062.9343.2045.200.00-17953.44%
CROX260116C001150002024-06-21 2:33PM EDT115.0058.9540.4043.100.00-16053.30%
CROX260116C001200002024-07-18 10:39AM EDT120.0037.6037.9039.200.00-19151.64%
CROX260116C001250002024-07-16 3:23PM EDT125.0038.7035.1036.800.00-22650.88%
CROX260116C001300002024-07-17 1:49PM EDT130.0034.5032.8035.800.00-105851.51%
CROX260116C001350002024-07-16 10:44AM EDT135.0032.1030.6032.100.00-203351.04%
CROX260116C001400002024-07-10 9:34AM EDT140.0035.4728.3030.500.00-2010351.35%
CROX260116C001450002024-07-03 11:58AM EDT145.0038.0526.2028.000.00-41950.09%
CROX260116C001500002024-07-16 9:37AM EDT150.0026.9724.4026.000.00-111449.47%
CROX260116C001550002024-05-14 10:50AM EDT155.0033.2738.6040.700.00-5773.17%
CROX260116C001600002024-07-18 3:21PM EDT160.0020.6121.2022.500.00-14848.57%
CROX260116C001650002024-07-19 1:18PM EDT165.0020.0019.7022.40-13.00-39.39%23920250.46%
CROX260116C001700002024-07-16 9:31AM EDT170.0020.0018.3020.700.00-22749.76%
CROX260116C001750002024-07-16 10:01AM EDT175.0018.0016.8018.100.00-41447.53%
CROX260116C001800002024-06-28 1:26PM EDT180.0023.0015.5016.800.00-56047.20%
CROX260116C001850002024-07-02 9:45AM EDT185.0019.7214.4016.200.00-102247.86%
CROX260116C001900002024-05-24 12:25PM EDT190.0022.2524.1026.300.00-11163.46%
CROX260116C002000002024-07-17 10:23AM EDT200.0012.7311.3012.800.00-11146.67%
CROX260116C002100002024-07-16 9:42AM EDT210.0011.809.8011.200.00-11146.50%
CROX260116C002200002024-07-15 1:38PM EDT220.0010.108.309.600.00-121345.96%
CROX260116C002300002024-07-17 10:23AM EDT230.008.177.108.400.00-12245.82%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX260116P000400002024-04-09 10:31AM EDT40.001.260.451.500.00-11358.96%
CROX260116P000450002023-12-18 1:53PM EDT45.002.702.503.100.00-101868.66%
CROX260116P000500002024-06-03 11:13AM EDT50.001.000.352.450.00-2052.73%
CROX260116P000550002024-05-07 1:03PM EDT55.001.940.601.500.00-116148.90%
CROX260116P000600002024-06-10 9:32AM EDT60.001.741.352.400.00-520650.26%
CROX260116P000650002024-05-30 2:30PM EDT65.002.221.503.000.00-152248.94%
CROX260116P000700002024-06-27 10:37AM EDT70.002.902.854.500.00-58450.90%
CROX260116P000750002024-07-12 1:08PM EDT75.003.583.704.600.00-75746.95%
CROX260116P000800002024-07-19 3:50PM EDT80.005.104.805.40+1.60+45.71%58845.48%
CROX260116P000850002024-06-04 3:02PM EDT85.004.904.605.100.00-124640.61%
CROX260116P000900002024-06-13 3:49PM EDT90.005.155.907.600.00-217443.56%
CROX260116P000950002024-06-12 3:50PM EDT95.005.907.008.900.00-219742.68%
CROX260116P001000002024-07-19 12:15PM EDT100.0010.099.7010.40+3.29+48.38%1011041.97%
CROX260116P001050002024-06-24 9:39AM EDT105.009.2011.3012.000.00-12341.20%
CROX260116P001100002024-06-21 12:54PM EDT110.0010.0112.9014.600.00-16442.06%
CROX260116P001150002024-06-13 10:57AM EDT115.0010.9013.1016.400.00-82741.08%
CROX260116P001200002024-07-11 3:41PM EDT120.0015.0016.7018.700.00-120540.75%
CROX260116P001250002024-07-02 9:45AM EDT125.0016.5018.9020.500.00--1039.35%
CROX260116P001300002024-07-18 12:08PM EDT130.0022.4421.6022.500.00-1338.09%
CROX260116P001350002024-05-06 9:30AM EDT135.0029.0517.9021.300.00-1031.63%
CROX260116P001400002024-06-13 3:49PM EDT140.0019.7023.3026.900.00-2435.60%
CROX260116P001450002024-07-02 9:45AM EDT145.0025.6829.2031.800.00-11138.19%
CROX260116P001500002024-04-17 9:42AM EDT150.0041.1429.2032.200.00-1233.63%
CROX260116P001600002024-07-05 11:23AM EDT160.0033.3038.7040.000.00-3334.66%
CROX260116P001650002024-06-24 3:37PM EDT165.0034.0141.2043.500.00-13613834.26%
CROX260116P001700002024-03-19 2:52PM EDT170.0049.0354.8056.700.00-1149.02%
CROX260116P001750002024-05-28 10:11AM EDT175.0039.2039.2043.500.00-1118.74%
CROX260116P001800002024-06-10 10:02AM EDT180.0043.4248.2051.800.00-1027.59%
CROX260116P001900002024-05-03 10:19AM EDT190.0068.0045.0049.300.00-10100.00%