Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.042,16 -1.279,61 (-1,99%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240621C00040000 | 2024-01-12 3:15PM EDT | 40.00 | 64.93 | 66.30 | 70.10 | 0.00 | - | 3 | 2 | 0.00% |
| CROX240621C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 60.94 | 61.40 | 65.30 | 0.00 | - | 4 | 8 | 0.00% |
| CROX240621C00050000 | 2024-04-11 11:30AM EDT | 50.00 | 79.53 | 74.00 | 77.90 | 0.00 | - | 1 | 78 | 129.79% |
| CROX240621C00055000 | 2024-03-22 11:27AM EDT | 55.00 | 86.02 | 64.10 | 67.10 | 0.00 | - | 2 | 24 | 0.00% |
| CROX240621C00060000 | 2024-02-15 10:40AM EDT | 60.00 | 55.10 | 68.00 | 71.40 | 0.00 | - | 1 | 3 | 177.44% |
| CROX240621C00065000 | 2024-04-19 11:01AM EDT | 65.00 | 56.79 | 59.20 | 62.50 | 0.00 | - | 1 | 9 | 92.63% |
| CROX240621C00070000 | 2024-04-03 10:53AM EDT | 70.00 | 70.72 | 54.20 | 58.20 | 0.00 | - | 2 | 6 | 93.41% |
| CROX240621C00075000 | 2024-04-15 9:36AM EDT | 75.00 | 53.97 | 49.30 | 53.00 | 0.00 | - | 5 | 26 | 82.76% |
| CROX240621C00077500 | 2024-02-05 12:04PM EDT | 77.50 | 23.44 | 44.20 | 47.70 | 0.00 | - | 8 | 13 | 0.00% |
| CROX240621C00080000 | 2024-04-15 11:46AM EDT | 80.00 | 46.50 | 44.50 | 48.00 | 0.00 | - | 3 | 35 | 76.03% |
| CROX240621C00082500 | 2024-04-25 10:15AM EDT | 82.50 | 39.90 | 42.00 | 45.80 | 0.00 | - | 1 | 58 | 74.49% |
| CROX240621C00085000 | 2024-04-12 1:00PM EDT | 85.00 | 42.94 | 39.60 | 43.30 | 0.00 | - | 4 | 73 | 71.00% |
| CROX240621C00087500 | 2024-03-25 9:37AM EDT | 87.50 | 57.60 | 39.60 | 42.90 | 0.00 | - | 1 | 24 | 94.31% |
| CROX240621C00090000 | 2024-04-23 3:19PM EDT | 90.00 | 39.10 | 35.60 | 38.30 | 0.00 | - | 1 | 66 | 69.46% |
| CROX240621C00092500 | 2024-03-19 11:52AM EDT | 92.50 | 39.99 | 29.00 | 31.30 | 0.00 | - | 20 | 237 | 0.00% |
| CROX240621C00095000 | 2024-04-17 2:26PM EDT | 95.00 | 27.68 | 31.40 | 33.50 | 0.00 | - | 1 | 248 | 66.24% |
| CROX240621C00100000 | 2024-04-22 11:17AM EDT | 100.00 | 27.40 | 26.70 | 29.60 | 0.00 | - | 22 | 1,170 | 63.64% |
| CROX240621C00105000 | 2024-04-25 10:03AM EDT | 105.00 | 19.35 | 21.40 | 25.30 | 0.00 | - | 5 | 271 | 55.87% |
| CROX240621C00110000 | 2024-04-25 10:05AM EDT | 110.00 | 15.90 | 17.70 | 21.40 | 0.00 | - | 1 | 364 | 54.68% |
| CROX240621C00115000 | 2024-04-19 3:00PM EDT | 115.00 | 12.60 | 14.50 | 17.50 | 0.00 | - | 6 | 578 | 53.08% |
| CROX240621C00120000 | 2024-04-26 2:13PM EDT | 120.00 | 12.33 | 12.60 | 12.90 | +1.63 | +15.23% | 51 | 2,836 | 51.28% |
| CROX240621C00125000 | 2024-04-26 2:13PM EDT | 125.00 | 9.68 | 9.90 | 10.20 | +0.68 | +7.56% | 40 | 1,167 | 50.42% |
| CROX240621C00130000 | 2024-04-26 2:58PM EDT | 130.00 | 7.30 | 7.50 | 7.90 | +0.39 | +5.64% | 15 | 722 | 50.36% |
| CROX240621C00135000 | 2024-04-26 12:25PM EDT | 135.00 | 5.70 | 5.60 | 6.00 | +0.70 | +14.00% | 9 | 772 | 49.65% |
| CROX240621C00140000 | 2024-04-26 3:24PM EDT | 140.00 | 4.20 | 4.20 | 4.50 | +0.70 | +20.00% | 7 | 804 | 49.21% |
| CROX240621C00145000 | 2024-04-26 11:22AM EDT | 145.00 | 3.17 | 3.10 | 3.30 | +0.53 | +20.08% | 3 | 500 | 48.69% |
| CROX240621C00150000 | 2024-04-23 2:40PM EDT | 150.00 | 3.00 | 2.15 | 2.40 | 0.00 | - | 4 | 696 | 48.43% |
| CROX240621C00155000 | 2024-04-26 2:23PM EDT | 155.00 | 1.55 | 1.60 | 1.75 | +0.10 | +6.90% | 4 | 349 | 48.44% |
| CROX240621C00160000 | 2024-04-26 2:23PM EDT | 160.00 | 1.13 | 1.15 | 1.30 | +0.13 | +13.00% | 1 | 699 | 48.83% |
| CROX240621C00165000 | 2024-04-11 12:04PM EDT | 165.00 | 1.00 | 0.80 | 0.95 | -0.57 | -36.31% | 1 | 226 | 49.07% |
| CROX240621C00170000 | 2024-04-25 10:40AM EDT | 170.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 2 | 179 | 49.44% |
| CROX240621C00175000 | 2024-04-23 2:08PM EDT | 175.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 209 | 50.44% |
| CROX240621C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 0.40 | 0.30 | 1.00 | -0.10 | -20.00% | 35 | 410 | 55.47% |
| CROX240621C00185000 | 2024-04-10 12:31PM EDT | 185.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | 2 | 43 | 62.33% |
| CROX240621C00190000 | 2024-04-17 1:39PM EDT | 190.00 | 0.15 | 0.10 | 1.55 | 0.00 | - | 2 | 56 | 64.75% |
| CROX240621C00195000 | 2024-04-16 12:55PM EDT | 195.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 1 | 0 | 67.36% |
| CROX240621C00200000 | 2024-04-15 9:35AM EDT | 200.00 | 0.17 | 0.05 | 1.45 | 0.00 | - | 2 | 30 | 69.41% |
| CROX240621C00210000 | 2024-04-05 1:28PM EDT | 210.00 | 0.57 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 73.95% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240621P00040000 | 2024-04-19 2:16PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CROX240621P00045000 | 2023-12-28 4:33PM EDT | 45.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 35 | 125.98% |
| CROX240621P00050000 | 2024-04-19 2:17PM EDT | 50.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 4 | 18 | 134.86% |
| CROX240621P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 5 | 376 | 135.79% |
| CROX240621P00060000 | 2024-04-26 10:05AM EDT | 60.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 63 | 544 | 110.69% |
| CROX240621P00065000 | 2024-04-04 3:20PM EDT | 65.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 68 | 112.09% |
| CROX240621P00070000 | 2024-04-19 10:19AM EDT | 70.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 71 | 71.39% |
| CROX240621P00075000 | 2024-04-10 3:58PM EDT | 75.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 2,241 | 83.94% |
| CROX240621P00077500 | 2024-04-17 3:38PM EDT | 77.50 | 0.40 | 0.20 | 1.55 | 0.00 | - | 1 | 46 | 81.01% |
| CROX240621P00080000 | 2024-04-03 10:29AM EDT | 80.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 8 | 170 | 76.56% |
| CROX240621P00082500 | 2024-04-08 11:25AM EDT | 82.50 | 0.35 | 0.15 | 1.60 | 0.00 | - | 8 | 73 | 72.22% |
| CROX240621P00085000 | 2024-04-23 10:21AM EDT | 85.00 | 0.37 | 0.30 | 1.70 | 0.00 | - | 10 | 1,672 | 70.17% |
| CROX240621P00087500 | 2024-04-22 11:41AM EDT | 87.50 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 84 | 56.40% |
| CROX240621P00090000 | 2024-04-22 12:57PM EDT | 90.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 3 | 184 | 55.79% |
| CROX240621P00092500 | 2024-04-02 2:38PM EDT | 92.50 | 0.55 | 0.70 | 0.85 | 0.00 | - | 6 | 235 | 54.20% |
| CROX240621P00095000 | 2024-04-25 12:49PM EDT | 95.00 | 1.15 | 0.90 | 1.50 | 0.00 | - | 1 | 201 | 56.42% |
| CROX240621P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 1.67 | 1.30 | 1.60 | 0.00 | - | 17 | 732 | 51.20% |
| CROX240621P00105000 | 2024-04-25 12:49PM EDT | 105.00 | 2.04 | 2.10 | 2.25 | -0.61 | -23.02% | 1 | 1,151 | 50.22% |
| CROX240621P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 2.80 | 3.10 | 3.30 | -0.85 | -23.29% | 4 | 272 | 48.95% |
| CROX240621P00115000 | 2024-04-26 2:12PM EDT | 115.00 | 4.85 | 4.50 | 5.20 | -0.30 | -5.83% | 4 | 295 | 50.75% |
| CROX240621P00120000 | 2024-04-26 2:12PM EDT | 120.00 | 6.70 | 6.30 | 6.60 | -0.60 | -8.22% | 4 | 310 | 47.25% |
| CROX240621P00125000 | 2024-04-26 1:12PM EDT | 125.00 | 8.60 | 8.50 | 8.90 | -0.95 | -9.95% | 14 | 528 | 46.58% |
| CROX240621P00130000 | 2024-04-26 10:32AM EDT | 130.00 | 10.80 | 11.30 | 11.60 | -1.70 | -13.60% | 20 | 463 | 45.75% |
| CROX240621P00135000 | 2024-04-24 2:51PM EDT | 135.00 | 13.70 | 14.40 | 14.70 | -1.00 | -6.80% | 1 | 221 | 44.85% |
| CROX240621P00140000 | 2024-04-24 9:49AM EDT | 140.00 | 16.90 | 17.30 | 19.80 | 0.00 | - | 2 | 98 | 53.16% |
| CROX240621P00145000 | 2024-04-19 2:46PM EDT | 145.00 | 26.00 | 20.10 | 23.70 | 0.00 | - | 2 | 126 | 53.67% |
| CROX240621P00150000 | 2024-04-03 3:35PM EDT | 150.00 | 17.50 | 25.70 | 28.40 | 0.00 | - | 33 | 36 | 57.96% |
| CROX240621P00155000 | 2023-11-28 12:19PM EDT | 155.00 | 54.10 | 57.90 | 62.00 | 0.00 | - | - | 0 | 204.94% |
| CROX240621P00185000 | 2023-07-26 1:32PM EDT | 185.00 | 68.20 | 88.70 | 90.10 | 0.00 | - | - | 0 | 235.62% |
© 2024 Yahoo. Todos os direitos reservados.