CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230609C00085000 | 2023-06-02 9:49AM EDT | 85.00 | 21.70 | 24.70 | 25.60 | -2.10 | -8.82% | 1 | 2 | 101.17% |
| CROX230609C00090000 | 2023-05-31 9:40AM EDT | 90.00 | 15.80 | 19.60 | 20.80 | -7.40 | -31.90% | 1 | 5 | 87.30% |
| CROX230609C00095000 | 2023-05-25 3:42PM EDT | 95.00 | 11.05 | 14.80 | 15.70 | 0.00 | - | - | 3 | 71.09% |
| CROX230609C00096000 | 2023-06-01 9:47AM EDT | 96.00 | 12.70 | 13.90 | 14.70 | 0.00 | - | 1 | 4 | 70.12% |
| CROX230609C00097500 | 2023-05-30 1:27PM EDT | 97.50 | 9.20 | 12.40 | 13.20 | -7.60 | -45.24% | 1 | 2 | 63.77% |
| CROX230609C00100000 | 2023-06-02 3:23PM EDT | 100.00 | 11.00 | 10.10 | 11.00 | +1.50 | +15.79% | 8 | 3 | 63.72% |
| CROX230609C00101000 | 2023-06-02 9:32AM EDT | 101.00 | 8.10 | 9.30 | 9.80 | +0.70 | +9.46% | 3 | 4 | 58.94% |
| CROX230609C00102000 | 2023-06-01 11:45AM EDT | 102.00 | 7.40 | 8.50 | 9.10 | 0.00 | - | 1 | 17 | 61.87% |
| CROX230609C00103000 | 2023-06-01 2:30PM EDT | 103.00 | 6.00 | 7.50 | 8.30 | 0.00 | - | 19 | 19 | 59.33% |
| CROX230609C00104000 | 2023-06-01 3:43PM EDT | 104.00 | 3.70 | 6.80 | 7.20 | 0.00 | - | 2 | 11 | 56.35% |
| CROX230609C00105000 | 2023-06-02 11:25AM EDT | 105.00 | 4.50 | 6.00 | 6.40 | +1.10 | +32.35% | 6 | 8 | 55.27% |
| CROX230609C00106000 | 2023-06-02 2:00PM EDT | 106.00 | 5.64 | 5.20 | 5.60 | +2.79 | +97.89% | 281 | 1,974 | 53.42% |
| CROX230609C00107000 | 2023-06-02 1:20PM EDT | 107.00 | 4.59 | 4.60 | 4.90 | +2.34 | +104.00% | 6 | 9 | 53.81% |
| CROX230609C00108000 | 2023-06-02 3:18PM EDT | 108.00 | 4.35 | 3.90 | 4.30 | +2.50 | +135.14% | 39 | 27 | 53.27% |
| CROX230609C00109000 | 2023-06-02 3:12PM EDT | 109.00 | 3.63 | 3.40 | 3.70 | +1.89 | +108.62% | 81 | 110 | 53.59% |
| CROX230609C00110000 | 2023-06-02 3:06PM EDT | 110.00 | 3.20 | 2.90 | 3.10 | +1.75 | +120.69% | 68 | 119 | 52.98% |
| CROX230609C00111000 | 2023-06-02 3:54PM EDT | 111.00 | 2.45 | 2.40 | 2.55 | +0.95 | +63.33% | 11 | 55 | 51.86% |
| CROX230609C00112000 | 2023-06-02 3:45PM EDT | 112.00 | 2.15 | 2.00 | 2.15 | +0.90 | +72.00% | 28 | 40 | 52.00% |
| CROX230609C00113000 | 2023-06-02 3:39PM EDT | 113.00 | 1.80 | 1.65 | 1.80 | +0.41 | +29.50% | 72 | 77 | 52.15% |
| CROX230609C00114000 | 2023-06-02 3:51PM EDT | 114.00 | 1.31 | 1.30 | 1.50 | +0.46 | +54.12% | 36 | 23 | 51.86% |
| CROX230609C00115000 | 2023-06-02 3:55PM EDT | 115.00 | 1.20 | 1.05 | 1.25 | +0.49 | +69.01% | 326 | 404 | 52.15% |
| CROX230609C00116000 | 2023-06-02 3:55PM EDT | 116.00 | 1.00 | 0.85 | 1.05 | +0.09 | +9.89% | 34 | 13 | 52.73% |
| CROX230609C00117000 | 2023-06-02 3:55PM EDT | 117.00 | 0.85 | 0.70 | 0.85 | +0.25 | +41.67% | 57 | 17 | 53.13% |
| CROX230609C00118000 | 2023-06-02 3:29PM EDT | 118.00 | 0.65 | 0.55 | 0.70 | +0.21 | +47.73% | 25 | 16 | 53.42% |
| CROX230609C00119000 | 2023-06-02 1:44PM EDT | 119.00 | 0.55 | 0.45 | 0.60 | +0.30 | +120.00% | 3 | 24 | 54.44% |
| CROX230609C00120000 | 2023-06-02 3:41PM EDT | 120.00 | 0.40 | 0.35 | 0.50 | +0.15 | +60.00% | 27 | 1,478 | 54.88% |
| CROX230609C00121000 | 2023-06-02 3:27PM EDT | 121.00 | 0.37 | 0.30 | 0.40 | -0.63 | -63.00% | 5 | 8 | 55.62% |
| CROX230609C00122000 | 2023-06-02 1:30PM EDT | 122.00 | 0.32 | 0.20 | 0.35 | -0.48 | -60.00% | 11 | 70 | 55.76% |
| CROX230609C00123000 | 2023-06-02 12:55PM EDT | 123.00 | 0.13 | 0.15 | 0.30 | -0.52 | -80.00% | 1 | 11 | 56.45% |
| CROX230609C00124000 | 2023-06-02 11:21AM EDT | 124.00 | 0.18 | 0.15 | 0.25 | +0.02 | +12.50% | 6 | 20 | 58.01% |
| CROX230609C00125000 | 2023-06-02 3:46PM EDT | 125.00 | 0.11 | 0.10 | 0.30 | +0.05 | +83.33% | 2 | 12 | 61.13% |
| CROX230609C00126000 | 2023-06-02 10:25AM EDT | 126.00 | 0.05 | 0.10 | 0.20 | -0.27 | -84.37% | 5 | 22 | 60.55% |
| CROX230609C00127000 | 2023-06-02 3:19PM EDT | 127.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 22 | 7 | 58.98% |
| CROX230609C00128000 | 2023-06-02 2:53PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 4 | 6 | 58.79% |
| CROX230609C00129000 | 2023-05-05 2:38PM EDT | 129.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 61.33% |
| CROX230609C00130000 | 2023-06-01 12:53PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 63.67% |
| CROX230609C00131000 | 2023-06-01 11:25AM EDT | 131.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 66.21% |
| CROX230609C00132000 | 2023-05-30 1:04PM EDT | 132.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 68.75% |
| CROX230609C00133000 | 2023-05-17 10:04AM EDT | 133.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.09% |
| CROX230609C00134000 | 2023-06-02 11:28AM EDT | 134.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 6 | 73.44% |
| CROX230609C00135000 | 2023-06-02 2:29PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 65.63% |
| CROX230609C00136000 | 2023-05-30 1:26PM EDT | 136.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 77.93% |
| CROX230609C00138000 | 2023-05-01 1:06PM EDT | 138.00 | 1.83 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 85.94% |
| CROX230609C00139000 | 2023-05-23 11:55AM EDT | 139.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 84.77% |
| CROX230609C00140000 | 2023-05-31 10:08AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 86.72% |
| CROX230609C00141000 | 2023-05-17 3:40PM EDT | 141.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 89.06% |
| CROX230609C00142000 | 2023-05-01 3:04PM EDT | 142.00 | 0.98 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 94.92% |
| CROX230609C00143000 | 2023-05-19 10:32AM EDT | 143.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 93.36% |
| CROX230609C00144000 | 2023-05-01 10:08AM EDT | 144.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 99.22% |
| CROX230609C00146000 | 2023-05-19 9:42AM EDT | 146.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 99.61% |
| CROX230609C00150000 | 2023-05-02 1:04PM EDT | 150.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 107.42% |
| CROX230609C00160000 | 2023-05-05 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 126.17% |
| CROX230609C00165000 | 2023-06-02 2:55PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 134.77% |
| CROX230609C00167500 | 2023-05-11 2:43PM EDT | 167.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 139.06% |
| CROX230609C00170000 | 2023-05-11 2:43PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 143.36% |
Opções de vendapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230609P00075000 | 2023-05-23 12:39PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 117.97% |
| CROX230609P00080000 | 2023-05-22 10:54AM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 114.84% |
| CROX230609P00085000 | 2023-06-01 3:28PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 90.23% |
| CROX230609P00090000 | 2023-06-02 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 37 | 66.41% |
| CROX230609P00092000 | 2023-06-01 2:44PM EDT | 92.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 65.63% |
| CROX230609P00093000 | 2023-06-02 10:13AM EDT | 93.00 | 0.21 | 0.05 | 0.15 | +0.06 | +40.00% | 1 | 20 | 69.14% |
| CROX230609P00094000 | 2023-06-01 3:46PM EDT | 94.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 2 | 23 | 65.43% |
| CROX230609P00095000 | 2023-06-02 3:19PM EDT | 95.00 | 0.11 | 0.10 | 0.20 | -0.39 | -78.00% | 7 | 1,549 | 66.41% |
| CROX230609P00096000 | 2023-06-02 1:30PM EDT | 96.00 | 0.18 | 0.10 | 0.20 | -0.47 | -72.31% | 18 | 29 | 62.50% |
| CROX230609P00098000 | 2023-06-02 11:35AM EDT | 98.00 | 0.49 | 0.20 | 0.30 | -0.16 | -24.62% | 2 | 3 | 61.13% |
| CROX230609P00099000 | 2023-06-02 3:33PM EDT | 99.00 | 0.30 | 0.25 | 0.35 | -0.80 | -72.73% | 31 | 43 | 59.47% |
| CROX230609P00100000 | 2023-06-02 3:48PM EDT | 100.00 | 0.40 | 0.35 | 0.45 | -0.95 | -70.37% | 42 | 666 | 59.47% |
| CROX230609P00101000 | 2023-06-02 2:59PM EDT | 101.00 | 0.50 | 0.40 | 0.55 | -1.10 | -68.75% | 5 | 21 | 57.67% |
| CROX230609P00102000 | 2023-06-02 3:57PM EDT | 102.00 | 0.58 | 0.50 | 0.65 | -1.51 | -72.25% | 21 | 76 | 56.25% |
| CROX230609P00103000 | 2023-06-02 3:32PM EDT | 103.00 | 0.70 | 0.65 | 0.80 | -1.75 | -71.43% | 12 | 21 | 55.62% |
| CROX230609P00104000 | 2023-06-02 1:17PM EDT | 104.00 | 1.05 | 0.80 | 0.90 | -1.35 | -56.25% | 7 | 208 | 53.61% |
| CROX230609P00105000 | 2023-06-02 3:57PM EDT | 105.00 | 1.13 | 1.00 | 1.20 | -1.82 | -61.69% | 48 | 78 | 53.91% |
| CROX230609P00106000 | 2023-06-02 2:43PM EDT | 106.00 | 1.40 | 1.20 | 1.45 | -2.53 | -64.38% | 6 | 27 | 52.69% |
| CROX230609P00107000 | 2023-06-02 3:29PM EDT | 107.00 | 1.55 | 1.55 | 1.75 | -3.05 | -66.30% | 15 | 42 | 52.64% |
| CROX230609P00108000 | 2023-06-02 3:08PM EDT | 108.00 | 1.93 | 1.90 | 2.10 | -2.98 | -60.69% | 10 | 22 | 52.15% |
| CROX230609P00109000 | 2023-06-02 3:04PM EDT | 109.00 | 2.35 | 2.30 | 2.50 | -3.45 | -59.48% | 54 | 18 | 51.61% |
| CROX230609P00110000 | 2023-06-02 3:01PM EDT | 110.00 | 2.80 | 2.75 | 2.95 | -3.95 | -58.52% | 214 | 54 | 51.03% |
| CROX230609P00111000 | 2023-06-02 3:56PM EDT | 111.00 | 3.50 | 3.30 | 3.50 | -1.10 | -23.91% | 3 | 9 | 51.22% |
| CROX230609P00112000 | 2023-06-02 2:35PM EDT | 112.00 | 3.80 | 3.80 | 4.10 | -0.70 | -15.56% | 8 | 13 | 50.44% |
| CROX230609P00113000 | 2023-06-02 3:05PM EDT | 113.00 | 4.50 | 4.50 | 4.70 | -1.70 | -27.42% | 5 | 26 | 50.54% |
| CROX230609P00114000 | 2023-06-02 11:53AM EDT | 114.00 | 7.23 | 5.10 | 5.50 | +0.76 | +11.75% | 2 | 10 | 50.64% |
| CROX230609P00115000 | 2023-06-02 12:01PM EDT | 115.00 | 7.84 | 5.80 | 6.30 | +2.94 | +60.00% | 2 | 24 | 50.83% |
| CROX230609P00116000 | 2023-06-02 12:35PM EDT | 116.00 | 8.35 | 6.50 | 7.10 | -0.83 | -9.04% | 3 | 17 | 50.10% |
| CROX230609P00117000 | 2023-06-01 1:46PM EDT | 117.00 | 10.07 | 7.30 | 8.00 | 0.00 | - | 10 | 16 | 50.88% |
| CROX230609P00118000 | 2023-06-01 3:09PM EDT | 118.00 | 9.10 | 8.20 | 9.00 | -3.39 | -27.14% | 1 | 10 | 53.81% |
| CROX230609P00119000 | 2023-06-01 9:36AM EDT | 119.00 | 10.70 | 9.00 | 9.90 | 0.00 | - | 1 | 8 | 53.32% |
| CROX230609P00120000 | 2023-06-01 10:48AM EDT | 120.00 | 11.70 | 9.90 | 10.70 | 0.00 | - | 1 | 10 | 51.66% |
| CROX230609P00121000 | 2023-05-26 10:29AM EDT | 121.00 | 14.68 | 10.80 | 11.60 | 0.00 | - | 5 | 4 | 50.68% |
| CROX230609P00122000 | 2023-06-02 11:28AM EDT | 122.00 | 14.70 | 11.70 | 12.60 | +2.90 | +24.58% | 1 | 11 | 51.27% |
| CROX230609P00123000 | 2023-05-25 9:49AM EDT | 123.00 | 20.20 | 12.60 | 13.70 | 0.00 | - | 1 | 6 | 54.39% |
| CROX230609P00124000 | 2023-05-31 3:48PM EDT | 124.00 | 12.63 | 13.50 | 14.70 | 0.00 | - | 5 | 5 | 54.10% |
| CROX230609P00125000 | 2023-06-02 3:08PM EDT | 125.00 | 14.75 | 14.70 | 15.50 | +2.25 | +18.00% | 1 | 6 | 57.03% |
| CROX230609P00126000 | 2023-05-25 1:13PM EDT | 126.00 | 21.60 | 15.70 | 16.80 | 0.00 | - | 2 | 0 | 69.34% |
| CROX230609P00128000 | 2023-05-03 3:25PM EDT | 128.00 | 10.65 | 17.50 | 18.50 | 0.00 | - | 1 | 0 | 53.52% |
| CROX230609P00129000 | 2023-05-22 11:50AM EDT | 129.00 | 21.50 | 18.60 | 19.50 | 0.00 | - | - | 1 | 63.09% |
| CROX230609P00130000 | 2023-05-22 11:50AM EDT | 130.00 | 22.60 | 19.40 | 20.40 | 0.00 | - | 1 | 0 | 89.16% |
| CROX230609P00131000 | 2023-05-22 11:12AM EDT | 131.00 | 23.30 | 20.40 | 21.50 | 0.00 | - | - | 0 | 96.78% |
| CROX230609P00132000 | 2023-06-01 10:10AM EDT | 132.00 | 23.90 | 21.20 | 22.40 | 0.00 | - | 1 | 0 | 95.21% |
| CROX230609P00133000 | 2023-05-18 3:55PM EDT | 133.00 | 17.60 | 22.40 | 23.40 | 0.00 | - | 15 | 0 | 98.14% |
| CROX230609P00135000 | 2023-05-23 1:00PM EDT | 135.00 | 29.46 | 24.60 | 25.70 | 0.00 | - | 1 | 0 | 87.99% |
| CROX230609P00138000 | 2023-04-28 1:46PM EDT | 138.00 | 16.50 | 30.80 | 31.90 | 0.00 | - | 1 | 0 | 203.13% |
| CROX230609P00140000 | 2023-04-28 1:27PM EDT | 140.00 | 17.60 | 32.80 | 33.80 | 0.00 | - | 1 | 0 | 209.23% |
| CROX230609P00145000 | 2023-05-04 2:59PM EDT | 145.00 | 34.15 | 34.30 | 35.80 | 0.00 | - | 1 | 0 | 99.80% |
| CROX230609P00167500 | 2023-04-27 9:31AM EDT | 167.50 | 35.00 | 60.30 | 61.40 | 0.00 | - | - | 0 | 294.48% |
© 2023 Yahoo. Todos os direitos reservados.