Mercado fechará em 6 h 9 min
BOVESPA
127.576,33 -574,38 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.722,40 +139,32 (+0,24%) PETROLEO CRU
79,71 -0,35 (-0,44%) OURO
2.417,80 +0,40 (+0,02%) Bitcoin USD
67.071,78 +68,91 (+0,10%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240614C00112000 | 2024-05-07 1:30PM EDT | 112.00 | 23.54 | 28.10 | 31.90 | 0.00 | - | - | 4 | 55.66% |
| CROX240614C00115000 | 2024-05-06 11:29AM EDT | 115.00 | 16.52 | 25.30 | 28.90 | 0.00 | - | - | 0 | 52.83% |
| CROX240614C00121000 | 2024-05-07 11:39AM EDT | 121.00 | 17.20 | 18.80 | 22.20 | 0.00 | - | 1 | 0 | 58.18% |
| CROX240614C00123000 | 2024-05-14 9:55AM EDT | 123.00 | 24.15 | 17.50 | 20.20 | 0.00 | - | 1 | 0 | 53.98% |
| CROX240614C00124000 | 2024-05-14 2:25PM EDT | 124.00 | 23.07 | 16.40 | 19.80 | 0.00 | - | - | 0 | 58.28% |
| CROX240614C00125000 | 2024-05-09 2:04PM EDT | 125.00 | 15.85 | 15.40 | 19.20 | 0.00 | - | 1 | 0 | 59.94% |
| CROX240614C00126000 | 2024-05-07 9:30AM EDT | 126.00 | 11.50 | 14.50 | 18.30 | 0.00 | - | - | 0 | 58.55% |
| CROX240614C00127000 | 2024-05-15 12:25PM EDT | 127.00 | 18.96 | 13.30 | 16.60 | 0.00 | - | 1 | 0 | 49.59% |
| CROX240614C00128000 | 2024-05-07 9:48AM EDT | 128.00 | 16.67 | 14.00 | 15.00 | 0.00 | - | - | 3 | 41.33% |
| CROX240614C00130000 | 2024-05-06 11:29AM EDT | 130.00 | 7.76 | 12.00 | 13.20 | 0.00 | - | - | 1 | 39.14% |
| CROX240614C00134000 | 2024-05-06 3:24PM EDT | 134.00 | 5.40 | 8.90 | 9.80 | 0.00 | - | - | 7 | 35.33% |
| CROX240614C00135000 | 2024-05-07 9:39AM EDT | 135.00 | 9.50 | 8.30 | 9.40 | 0.00 | - | - | 4 | 37.55% |
| CROX240614C00137000 | 2024-05-14 2:27PM EDT | 137.00 | 11.80 | 7.30 | 7.70 | 0.00 | - | - | 4 | 34.49% |
| CROX240614C00140000 | 2024-05-20 9:36AM EDT | 140.00 | 5.34 | 5.10 | 5.80 | -4.16 | -30.45% | 1 | 21 | 33.31% |
| CROX240614C00142000 | 2024-05-16 1:08PM EDT | 142.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | - | 1 | 33.97% |
| CROX240614C00143000 | 2024-05-17 11:36AM EDT | 143.00 | 4.50 | 3.40 | 4.30 | 0.00 | - | 1 | 4 | 32.98% |
| CROX240614C00144000 | 2024-05-13 10:14AM EDT | 144.00 | 5.10 | 3.00 | 3.70 | 0.00 | - | 3 | 3 | 31.79% |
| CROX240614C00145000 | 2024-05-17 9:54AM EDT | 145.00 | 3.30 | 2.25 | 3.20 | 0.00 | - | 1 | 2 | 31.02% |
| CROX240614C00146000 | 2024-05-17 9:52AM EDT | 146.00 | 2.80 | 2.65 | 2.95 | 0.00 | - | 1 | 8 | 31.74% |
| CROX240614C00147000 | 2024-05-16 2:03PM EDT | 147.00 | 2.65 | 2.25 | 2.55 | 0.00 | - | 3 | 11 | 31.21% |
| CROX240614C00149000 | 2024-05-16 2:04PM EDT | 149.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 2 | 3 | 31.32% |
| CROX240614C00150000 | 2024-05-16 3:42PM EDT | 150.00 | 2.00 | 0.25 | 2.60 | 0.00 | - | 22 | 59 | 37.96% |
| CROX240614C00155000 | 2024-05-16 1:56PM EDT | 155.00 | 1.00 | 0.60 | 1.45 | 0.00 | - | 11 | 22 | 37.33% |
| CROX240614C00160000 | 2024-05-14 3:52PM EDT | 160.00 | 1.15 | 0.25 | 0.45 | 0.00 | - | - | 31 | 32.25% |
| CROX240614C00165000 | 2024-05-15 12:39PM EDT | 165.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 60.93% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240614P00090000 | 2024-05-16 2:01PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CROX240614P00100000 | 2024-05-06 11:29AM EDT | 100.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | - | 2 | 63.57% |
| CROX240614P00105000 | 2024-05-03 12:46PM EDT | 105.00 | 1.76 | 0.05 | 1.90 | 0.00 | - | 4 | 4 | 80.44% |
| CROX240614P00115000 | 2024-05-06 11:29AM EDT | 115.00 | 3.34 | 0.00 | 1.45 | 0.00 | - | - | 1 | 56.20% |
| CROX240614P00118000 | 2024-05-07 9:49AM EDT | 118.00 | 0.86 | 0.00 | 2.35 | 0.00 | - | - | 0 | 57.96% |
| CROX240614P00119000 | 2024-05-14 3:26PM EDT | 119.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 4 | 55.98% |
| CROX240614P00120000 | 2024-05-17 10:06AM EDT | 120.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | 4 | 14 | 58.94% |
| CROX240614P00121000 | 2024-05-17 1:56PM EDT | 121.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 5 | 5 | 40.23% |
| CROX240614P00122000 | 2024-05-15 9:55AM EDT | 122.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 38.57% |
| CROX240614P00123000 | 2024-05-16 1:34PM EDT | 123.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 2 | 11 | 43.60% |
| CROX240614P00124000 | 2024-05-13 2:57PM EDT | 124.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 26 | 25 | 41.77% |
| CROX240614P00126000 | 2024-05-13 2:57PM EDT | 126.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 25 | 28 | 34.42% |
| CROX240614P00127000 | 2024-05-07 9:49AM EDT | 127.00 | 1.76 | 0.45 | 0.85 | 0.00 | - | - | 0 | 36.21% |
| CROX240614P00128000 | 2024-05-10 11:27AM EDT | 128.00 | 1.10 | 0.60 | 1.00 | 0.00 | - | - | 1 | 36.18% |
| CROX240614P00130000 | 2024-05-15 10:58AM EDT | 130.00 | 0.60 | 0.70 | 1.05 | 0.00 | - | - | 1 | 32.87% |
| CROX240614P00131000 | 2024-05-14 2:24PM EDT | 131.00 | 0.83 | 0.90 | 2.25 | 0.00 | - | - | 23 | 42.31% |
| CROX240614P00132000 | 2024-05-15 10:02AM EDT | 132.00 | 0.83 | 1.15 | 1.50 | 0.00 | - | 2 | 4 | 33.33% |
| CROX240614P00133000 | 2024-05-17 1:56PM EDT | 133.00 | 1.43 | 1.25 | 1.80 | 0.00 | - | 5 | 6 | 33.81% |
| CROX240614P00134000 | 2024-05-20 9:31AM EDT | 134.00 | 1.91 | 1.55 | 3.00 | +0.31 | +19.37% | 3 | 6 | 41.17% |
| CROX240614P00135000 | 2024-05-20 9:31AM EDT | 135.00 | 2.11 | 1.75 | 2.60 | +0.16 | +8.21% | 3 | 7 | 35.57% |
| CROX240614P00136000 | 2024-05-15 10:09AM EDT | 136.00 | 1.35 | 2.00 | 2.35 | 0.00 | - | 1 | 27 | 31.14% |
| CROX240614P00137000 | 2024-05-15 11:23AM EDT | 137.00 | 1.60 | 2.40 | 3.50 | 0.00 | - | 1 | 10 | 36.93% |
| CROX240614P00138000 | 2024-05-09 1:21PM EDT | 138.00 | 4.81 | 2.65 | 3.10 | 0.00 | - | 5 | 10 | 31.31% |
| CROX240614P00139000 | 2024-05-16 2:43PM EDT | 139.00 | 3.50 | 2.95 | 4.10 | 0.00 | - | - | 10 | 35.33% |
| CROX240614P00140000 | 2024-05-16 1:44PM EDT | 140.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 5 | 6 | 30.90% |
| CROX240614P00141000 | 2024-05-17 11:33AM EDT | 141.00 | 3.80 | 3.70 | 4.70 | 0.00 | - | 1 | 4 | 33.02% |
| CROX240614P00143000 | 2024-05-13 12:13PM EDT | 143.00 | 5.45 | 4.60 | 5.70 | 0.00 | - | 3 | 2 | 32.59% |
| CROX240614P00144000 | 2024-05-16 2:56PM EDT | 144.00 | 6.10 | 5.20 | 6.10 | 0.00 | - | - | 9 | 31.38% |
| CROX240614P00146000 | 2024-05-15 11:25AM EDT | 146.00 | 4.70 | 6.30 | 7.40 | 0.00 | - | - | 1 | 31.68% |
| CROX240614P00147000 | 2024-05-15 12:49PM EDT | 147.00 | 5.85 | 7.20 | 8.00 | 0.00 | - | - | 4 | 31.15% |
© 2024 Yahoo. Todos os direitos reservados.