Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.173,08 +1.003,76 (+2,33%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de março de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240315C00050000 | 2023-10-26 2:56PM EST | 50.00 | 38.50 | 44.90 | 47.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240315C00055000 | 2023-11-02 8:33AM EST | 55.00 | 25.80 | 51.50 | 53.60 | 0.00 | - | 1 | 2 | 121.80% |
| CROX240315C00060000 | 2023-11-14 2:15PM EST | 60.00 | 26.11 | 44.20 | 45.50 | 0.00 | - | 1 | 3 | 75.34% |
| CROX240315C00065000 | 2023-11-30 9:43AM EST | 65.00 | 38.80 | 39.40 | 40.70 | 0.00 | - | 1 | 15 | 69.12% |
| CROX240315C00070000 | 2023-12-08 12:04PM EST | 70.00 | 35.90 | 35.30 | 36.50 | -1.80 | -4.77% | 2 | 61 | 69.95% |
| CROX240315C00075000 | 2023-11-29 12:26PM EST | 75.00 | 31.45 | 30.80 | 31.90 | 0.00 | - | 2 | 27 | 64.81% |
| CROX240315C00077500 | 2023-11-30 3:48PM EST | 77.50 | 31.00 | 28.50 | 29.70 | 0.00 | - | 6 | 20 | 62.23% |
| CROX240315C00080000 | 2023-12-05 12:30PM EST | 80.00 | 25.60 | 26.50 | 27.50 | 0.00 | - | 1 | 16 | 60.66% |
| CROX240315C00082500 | 2023-12-08 11:06AM EST | 82.50 | 25.56 | 24.30 | 25.00 | +1.03 | +4.20% | 1 | 13 | 57.02% |
| CROX240315C00085000 | 2023-12-06 3:21PM EST | 85.00 | 22.80 | 22.60 | 23.00 | 0.00 | - | 2 | 350 | 56.65% |
| CROX240315C00087500 | 2023-12-07 11:47AM EST | 87.50 | 20.88 | 20.30 | 21.20 | 0.00 | - | 1 | 9 | 54.59% |
| CROX240315C00090000 | 2023-12-05 2:55PM EST | 90.00 | 18.00 | 18.80 | 19.20 | 0.00 | - | 10 | 322 | 54.00% |
| CROX240315C00092500 | 2023-12-06 11:19AM EST | 92.50 | 17.90 | 17.10 | 17.40 | 0.00 | - | 1 | 61 | 52.99% |
| CROX240315C00095000 | 2023-12-07 9:32AM EST | 95.00 | 15.45 | 15.40 | 15.70 | 0.00 | - | 1 | 310 | 51.84% |
| CROX240315C00100000 | 2023-12-08 2:17PM EST | 100.00 | 12.80 | 12.40 | 12.70 | -0.05 | -0.39% | 14 | 270 | 50.35% |
| CROX240315C00105000 | 2023-12-08 3:33PM EST | 105.00 | 9.80 | 9.80 | 10.00 | 0.00 | - | 23 | 240 | 49.34% |
| CROX240315C00110000 | 2023-12-08 10:24AM EST | 110.00 | 7.70 | 7.50 | 7.80 | -0.28 | -3.51% | 2 | 193 | 48.29% |
| CROX240315C00115000 | 2023-12-08 3:21PM EST | 115.00 | 5.93 | 5.70 | 6.00 | -0.12 | -1.98% | 10 | 163 | 47.49% |
| CROX240315C00120000 | 2023-12-08 1:42PM EST | 120.00 | 4.50 | 4.30 | 4.50 | +0.03 | +0.67% | 12 | 712 | 46.57% |
| CROX240315C00125000 | 2023-12-08 10:37AM EST | 125.00 | 3.66 | 3.20 | 3.40 | +0.17 | +4.87% | 5 | 123 | 46.27% |
| CROX240315C00130000 | 2023-12-08 2:28PM EST | 130.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | 2 | 183 | 46.07% |
| CROX240315C00135000 | 2023-12-07 10:46AM EST | 135.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 55 | 45.94% |
| CROX240315C00140000 | 2023-12-06 12:08PM EST | 140.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 5 | 100 | 46.24% |
| CROX240315C00145000 | 2023-12-05 10:06AM EST | 145.00 | 1.25 | 1.00 | 1.10 | 0.00 | - | 174 | 243 | 46.46% |
| CROX240315C00150000 | 2023-12-07 10:53AM EST | 150.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 25 | 46.90% |
| CROX240315C00155000 | 2023-12-06 2:45PM EST | 155.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 8 | 47.22% |
| CROX240315C00160000 | 2023-12-06 12:22PM EST | 160.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 2 | 6 | 48.41% |
| CROX240315C00165000 | 2023-09-08 1:11PM EST | 165.00 | 1.15 | 0.20 | 0.70 | 0.00 | - | 1 | 0 | 53.47% |
| CROX240315C00170000 | 2023-11-02 8:30AM EST | 170.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 51.17% |
| CROX240315C00180000 | 2023-10-24 2:55PM EST | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 54.64% |
| CROX240315C00185000 | 2023-12-05 3:45PM EST | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 35 | 53.32% |
Opções de vendapara15 de março de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240315P00045000 | 2023-11-15 1:46PM EST | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 86.91% |
| CROX240315P00050000 | 2023-11-15 10:48AM EST | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 27 | 59 | 77.00% |
| CROX240315P00055000 | 2023-12-04 10:20AM EST | 55.00 | 0.22 | 0.15 | 0.50 | 0.00 | - | 6 | 45 | 66.31% |
| CROX240315P00060000 | 2023-12-06 11:58AM EST | 60.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 23 | 672 | 59.03% |
| CROX240315P00065000 | 2023-11-29 12:55PM EST | 65.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 4 | 310 | 57.86% |
| CROX240315P00070000 | 2023-12-06 11:40AM EST | 70.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2 | 33 | 54.66% |
| CROX240315P00075000 | 2023-12-06 3:44PM EST | 75.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 1 | 113 | 51.83% |
| CROX240315P00077500 | 2023-12-07 9:48AM EST | 77.50 | 1.80 | 1.55 | 1.70 | 0.00 | - | 1 | 53 | 51.20% |
| CROX240315P00080000 | 2023-12-07 11:02AM EST | 80.00 | 1.98 | 1.85 | 2.05 | 0.00 | - | 10 | 115 | 50.05% |
| CROX240315P00082500 | 2023-12-05 3:39PM EST | 82.50 | 2.73 | 2.20 | 2.40 | 0.00 | - | 1 | 342 | 49.50% |
| CROX240315P00085000 | 2023-12-08 2:13PM EST | 85.00 | 2.85 | 2.70 | 2.90 | -0.03 | -1.04% | 21 | 1,387 | 48.79% |
| CROX240315P00087500 | 2023-12-01 3:19PM EST | 87.50 | 3.10 | 3.20 | 3.50 | 0.00 | - | 14 | 830 | 48.25% |
| CROX240315P00090000 | 2023-12-08 11:21AM EST | 90.00 | 3.91 | 3.80 | 4.10 | -0.39 | -9.07% | 12 | 2,156 | 47.23% |
| CROX240315P00092500 | 2023-12-08 1:42PM EST | 92.50 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 34 | 46.35% |
| CROX240315P00095000 | 2023-12-08 1:44PM EST | 95.00 | 5.40 | 5.40 | 5.60 | -0.18 | -3.23% | 12 | 193 | 45.54% |
| CROX240315P00100000 | 2023-12-08 10:28AM EST | 100.00 | 6.90 | 7.20 | 7.50 | -0.60 | -8.00% | 11 | 226 | 44.03% |
| CROX240315P00105000 | 2023-12-07 1:50PM EST | 105.00 | 9.28 | 9.60 | 9.90 | -0.52 | -5.31% | 1 | 629 | 43.00% |
| CROX240315P00110000 | 2023-12-04 1:21PM EST | 110.00 | 12.50 | 12.30 | 12.60 | +0.30 | +2.46% | 10 | 303 | 41.43% |
| CROX240315P00115000 | 2023-12-04 1:15PM EST | 115.00 | 15.20 | 15.50 | 15.80 | 0.00 | - | 2 | 13 | 40.28% |
| CROX240315P00120000 | 2023-12-07 10:14AM EST | 120.00 | 19.30 | 19.10 | 19.40 | 0.00 | - | 1 | 10 | 39.23% |
| CROX240315P00125000 | 2023-11-14 10:41AM EST | 125.00 | 42.30 | 22.60 | 23.60 | 0.00 | - | 1 | 0 | 39.86% |
| CROX240315P00130000 | 2023-09-13 10:30AM EST | 130.00 | 41.50 | 46.70 | 48.00 | 0.00 | - | - | 1 | 138.21% |
| CROX240315P00135000 | 2023-09-19 9:32AM EST | 135.00 | 45.50 | 51.80 | 53.00 | 0.00 | - | - | 0 | 144.08% |
| CROX240315P00165000 | 2023-08-15 10:53AM EST | 165.00 | 66.52 | 73.70 | 74.60 | 0.00 | - | - | 0 | 132.30% |
| CROX240315P00170000 | 2023-08-15 10:33AM EST | 170.00 | 71.38 | 78.90 | 79.70 | 0.00 | - | - | 0 | 136.75% |
| CROX240315P00180000 | 2023-08-15 10:33AM EST | 180.00 | 81.33 | 88.90 | 89.60 | 0.00 | - | - | 0 | 143.43% |
| CROX240315P00185000 | 2023-08-15 10:53AM EST | 185.00 | 86.47 | 93.90 | 94.70 | 0.00 | - | - | 0 | 146.94% |
© 2023 Yahoo. Todos os direitos reservados.