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
63.086,04 -1.289,35 (-2,00%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 111.10 | 90.10 | 94.10 | 0.00 | - | 1 | 141 | 101.86% |
| CROX250117C00037500 | 2023-10-19 10:21AM EDT | 37.50 | 52.36 | 55.20 | 59.40 | 0.00 | - | 16 | 13 | 0.00% |
| CROX250117C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 91.40 | 85.90 | 89.60 | 0.00 | - | 1 | 45 | 99.65% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-03-22 9:30AM EDT | 45.00 | 96.70 | 76.40 | 79.20 | 0.00 | - | 2 | 14 | 0.00% |
| CROX250117C00047500 | 2023-11-16 2:31PM EDT | 47.50 | 44.70 | 61.70 | 65.90 | 0.00 | - | 3 | 17 | 0.00% |
| CROX250117C00050000 | 2024-04-22 2:51PM EDT | 50.00 | 79.30 | 76.00 | 79.60 | 0.00 | - | 2 | 54 | 82.43% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 103.60% |
| CROX250117C00060000 | 2023-12-12 11:58AM EDT | 60.00 | 51.22 | 48.70 | 50.00 | 0.00 | - | 5 | 59 | 0.00% |
| CROX250117C00065000 | 2024-04-19 3:39PM EDT | 65.00 | 59.11 | 62.30 | 65.60 | 0.00 | - | 1 | 58 | 69.68% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 58.90 | 60.90 | 0.00 | - | 1 | 46 | 68.65% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 56.60 | 58.90 | 0.00 | - | 2 | 9 | 67.26% |
| CROX250117C00075000 | 2024-04-04 9:42AM EDT | 75.00 | 69.02 | 54.90 | 56.90 | 0.00 | - | 1 | 70 | 67.24% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-04-09 12:17PM EDT | 80.00 | 55.75 | 49.40 | 52.10 | 0.00 | - | 5 | 434 | 60.37% |
| CROX250117C00082500 | 2024-04-25 10:17AM EDT | 82.50 | 45.50 | 48.50 | 51.20 | 0.00 | - | 1 | 13 | 64.05% |
| CROX250117C00085000 | 2024-04-25 11:37AM EDT | 85.00 | 45.00 | 46.50 | 49.20 | 0.00 | - | 1 | 53 | 62.90% |
| CROX250117C00090000 | 2024-04-02 11:16AM EDT | 90.00 | 57.15 | 42.60 | 45.50 | 0.00 | - | 10 | 317 | 61.08% |
| CROX250117C00095000 | 2024-04-12 1:27PM EDT | 95.00 | 40.50 | 39.20 | 40.30 | 0.00 | - | 1 | 582 | 57.31% |
| CROX250117C00100000 | 2024-04-26 9:54AM EDT | 100.00 | 37.40 | 35.70 | 36.80 | -0.85 | -2.22% | 1 | 637 | 55.90% |
| CROX250117C00105000 | 2024-04-24 10:02AM EDT | 105.00 | 33.30 | 32.40 | 33.40 | 0.00 | - | 2 | 243 | 54.54% |
| CROX250117C00110000 | 2024-04-09 12:17PM EDT | 110.00 | 33.71 | 29.30 | 30.10 | 0.00 | - | 6 | 881 | 53.19% |
| CROX250117C00115000 | 2024-04-24 10:25AM EDT | 115.00 | 28.40 | 25.30 | 28.20 | 0.00 | - | 1 | 193 | 52.10% |
| CROX250117C00120000 | 2024-04-26 9:59AM EDT | 120.00 | 25.30 | 23.60 | 25.90 | +0.30 | +1.20% | 2 | 894 | 52.96% |
| CROX250117C00125000 | 2024-04-24 10:01AM EDT | 125.00 | 22.00 | 19.90 | 21.90 | 0.00 | - | 5 | 217 | 51.29% |
| CROX250117C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 18.90 | 18.80 | 21.30 | -2.05 | -9.79% | 69 | 686 | 51.63% |
| CROX250117C00135000 | 2024-04-25 12:30PM EDT | 135.00 | 15.90 | 16.80 | 19.20 | 0.00 | - | 10 | 575 | 51.10% |
| CROX250117C00140000 | 2024-04-26 9:48AM EDT | 140.00 | 16.60 | 14.90 | 15.50 | +2.45 | +17.31% | 10 | 291 | 49.16% |
| CROX250117C00145000 | 2024-04-24 2:12PM EDT | 145.00 | 13.30 | 13.30 | 14.60 | 0.00 | - | 4 | 223 | 50.62% |
| CROX250117C00150000 | 2024-04-26 10:51AM EDT | 150.00 | 12.20 | 11.60 | 12.40 | +0.30 | +2.52% | 4 | 822 | 48.66% |
| CROX250117C00155000 | 2024-04-18 3:20PM EDT | 155.00 | 9.55 | 10.20 | 11.00 | 0.00 | - | 2 | 454 | 48.29% |
| CROX250117C00160000 | 2024-04-25 2:32PM EDT | 160.00 | 8.60 | 9.10 | 9.60 | 0.00 | - | 6 | 465 | 47.58% |
| CROX250117C00165000 | 2024-04-24 3:06PM EDT | 165.00 | 7.92 | 8.00 | 8.50 | 0.00 | - | 2 | 125 | 47.31% |
| CROX250117C00170000 | 2024-04-25 9:58AM EDT | 170.00 | 5.92 | 7.00 | 7.50 | 0.00 | - | 4 | 63 | 47.03% |
| CROX250117C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 6.47 | 6.10 | 6.60 | 0.00 | - | 10 | 447 | 46.75% |
| CROX250117C00180000 | 2024-04-24 10:16AM EDT | 180.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 1,352 | 46.48% |
| CROX250117C00185000 | 2024-04-25 9:51AM EDT | 185.00 | 4.10 | 4.80 | 5.20 | 0.00 | - | 1 | 329 | 46.58% |
| CROX250117C00190000 | 2024-04-25 11:59AM EDT | 190.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 2 | 316 | 46.13% |
| CROX250117C00195000 | 2024-04-15 3:53PM EDT | 195.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 4 | 125 | 46.12% |
| CROX250117C00200000 | 2024-04-17 1:36PM EDT | 200.00 | 3.40 | 3.20 | 3.50 | +0.55 | +19.30% | 1 | 135 | 45.90% |
| CROX250117C00210000 | 2024-04-17 12:57PM EDT | 210.00 | 2.20 | 2.45 | 2.80 | 0.00 | - | 1 | 177 | 46.06% |
| CROX250117C00220000 | 2024-04-22 3:15PM EDT | 220.00 | 2.38 | 1.90 | 2.20 | 0.00 | - | 20 | 492 | 46.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-04-23 9:58AM EDT | 35.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 4 | 86 | 80.18% |
| CROX250117P00037500 | 2024-01-05 12:14PM EDT | 37.50 | 1.00 | 0.55 | 0.95 | 0.00 | - | 1 | 27 | 81.20% |
| CROX250117P00040000 | 2024-01-08 1:38PM EDT | 40.00 | 0.82 | 0.30 | 1.00 | 0.00 | - | 10 | 56 | 75.05% |
| CROX250117P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 0.30 | 0.10 | 1.00 | 0.00 | - | 4 | 48 | 69.19% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 62.31% |
| CROX250117P00047500 | 2024-02-09 11:29AM EDT | 47.50 | 1.01 | 0.45 | 0.95 | 0.00 | - | 2 | 46 | 65.48% |
| CROX250117P00050000 | 2024-04-17 12:50PM EDT | 50.00 | 0.60 | 0.15 | 1.80 | 0.00 | - | 2 | 60 | 66.60% |
| CROX250117P00055000 | 2024-03-21 3:21PM EDT | 55.00 | 0.60 | 0.55 | 1.15 | 0.00 | - | 4 | 19 | 58.72% |
| CROX250117P00060000 | 2024-04-16 9:57AM EDT | 60.00 | 1.05 | 0.45 | 2.30 | 0.00 | - | 2 | 307 | 59.16% |
| CROX250117P00065000 | 2024-04-15 12:32PM EDT | 65.00 | 1.20 | 0.55 | 2.50 | 0.00 | - | 1 | 97 | 55.01% |
| CROX250117P00070000 | 2024-04-17 3:55PM EDT | 70.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 2 | 362 | 50.56% |
| CROX250117P00072500 | 2024-03-14 9:48AM EDT | 72.50 | 2.05 | 2.05 | 2.25 | 0.00 | - | 2 | 439 | 51.83% |
| CROX250117P00075000 | 2024-04-24 12:01PM EDT | 75.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 10 | 389 | 50.22% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 44.46% |
| CROX250117P00080000 | 2024-04-25 10:00AM EDT | 80.00 | 3.18 | 2.65 | 2.90 | 0.00 | - | 1 | 555 | 48.57% |
| CROX250117P00082500 | 2024-04-16 11:05AM EDT | 82.50 | 3.95 | 3.00 | 3.30 | 0.00 | - | 1 | 684 | 48.07% |
| CROX250117P00085000 | 2024-04-22 2:00PM EDT | 85.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 7 | 479 | 47.41% |
| CROX250117P00090000 | 2024-04-22 12:28PM EDT | 90.00 | 4.80 | 4.30 | 5.20 | 0.00 | - | 5 | 694 | 48.46% |
| CROX250117P00095000 | 2024-04-19 1:48PM EDT | 95.00 | 6.50 | 5.30 | 5.80 | 0.00 | - | 1 | 1,331 | 45.35% |
| CROX250117P00100000 | 2024-04-22 9:51AM EDT | 100.00 | 7.56 | 6.70 | 7.10 | 0.00 | - | 6 | 1,218 | 44.33% |
| CROX250117P00105000 | 2024-04-24 12:50PM EDT | 105.00 | 8.50 | 8.10 | 8.70 | 0.00 | - | 1 | 567 | 43.67% |
| CROX250117P00110000 | 2024-04-24 11:59AM EDT | 110.00 | 10.20 | 8.80 | 10.30 | 0.00 | - | 4 | 981 | 42.45% |
| CROX250117P00115000 | 2024-04-15 9:32AM EDT | 115.00 | 11.95 | 11.80 | 12.80 | 0.00 | - | 2 | 155 | 43.05% |
| CROX250117P00120000 | 2024-04-25 9:55AM EDT | 120.00 | 16.00 | 13.90 | 15.00 | 0.00 | - | 10 | 365 | 42.29% |
| CROX250117P00125000 | 2024-04-19 1:38PM EDT | 125.00 | 18.50 | 16.40 | 17.20 | 0.00 | - | 3 | 411 | 41.03% |
| CROX250117P00130000 | 2024-04-24 1:51PM EDT | 130.00 | 19.20 | 18.60 | 19.50 | 0.00 | - | 42 | 547 | 39.53% |
| CROX250117P00135000 | 2024-04-24 2:34PM EDT | 135.00 | 22.20 | 21.80 | 22.80 | 0.00 | - | 1 | 221 | 39.88% |
| CROX250117P00140000 | 2024-04-17 12:06PM EDT | 140.00 | 29.15 | 24.80 | 25.90 | 0.00 | - | 6 | 469 | 39.29% |
| CROX250117P00145000 | 2024-04-08 2:00PM EDT | 145.00 | 25.10 | 28.00 | 30.60 | 0.00 | - | 7 | 154 | 42.08% |
| CROX250117P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 34.50 | 31.50 | 32.40 | 0.00 | - | 2 | 148 | 37.39% |
| CROX250117P00155000 | 2024-04-03 12:21PM EDT | 155.00 | 28.10 | 35.10 | 36.70 | 0.00 | - | 1 | 193 | 38.45% |
| CROX250117P00160000 | 2024-04-02 9:36AM EDT | 160.00 | 30.50 | 38.90 | 39.80 | 0.00 | - | 1 | 17 | 35.85% |
| CROX250117P00170000 | 2024-03-05 4:21PM EDT | 170.00 | 50.00 | 40.00 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| CROX250117P00175000 | 2024-02-20 12:58PM EDT | 175.00 | 60.60 | 40.70 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 87.36% |
| CROX250117P00200000 | 2024-02-01 4:57PM EDT | 200.00 | 99.13 | 74.10 | 77.40 | 0.00 | - | 5 | 10 | 43.15% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 44.33% |
© 2024 Yahoo. Todos os direitos reservados.