CROX - Crocs, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX230609C000850002023-06-02 9:49AM EDT85.0021.7024.7025.60-2.10-8.82%12101.17%
CROX230609C000900002023-05-31 9:40AM EDT90.0015.8019.6020.80-7.40-31.90%1587.30%
CROX230609C000950002023-05-25 3:42PM EDT95.0011.0514.8015.700.00--371.09%
CROX230609C000960002023-06-01 9:47AM EDT96.0012.7013.9014.700.00-1470.12%
CROX230609C000975002023-05-30 1:27PM EDT97.509.2012.4013.20-7.60-45.24%1263.77%
CROX230609C001000002023-06-02 3:23PM EDT100.0011.0010.1011.00+1.50+15.79%8363.72%
CROX230609C001010002023-06-02 9:32AM EDT101.008.109.309.80+0.70+9.46%3458.94%
CROX230609C001020002023-06-01 11:45AM EDT102.007.408.509.100.00-11761.87%
CROX230609C001030002023-06-01 2:30PM EDT103.006.007.508.300.00-191959.33%
CROX230609C001040002023-06-01 3:43PM EDT104.003.706.807.200.00-21156.35%
CROX230609C001050002023-06-02 11:25AM EDT105.004.506.006.40+1.10+32.35%6855.27%
CROX230609C001060002023-06-02 2:00PM EDT106.005.645.205.60+2.79+97.89%2811,97453.42%
CROX230609C001070002023-06-02 1:20PM EDT107.004.594.604.90+2.34+104.00%6953.81%
CROX230609C001080002023-06-02 3:18PM EDT108.004.353.904.30+2.50+135.14%392753.27%
CROX230609C001090002023-06-02 3:12PM EDT109.003.633.403.70+1.89+108.62%8111053.59%
CROX230609C001100002023-06-02 3:06PM EDT110.003.202.903.10+1.75+120.69%6811952.98%
CROX230609C001110002023-06-02 3:54PM EDT111.002.452.402.55+0.95+63.33%115551.86%
CROX230609C001120002023-06-02 3:45PM EDT112.002.152.002.15+0.90+72.00%284052.00%
CROX230609C001130002023-06-02 3:39PM EDT113.001.801.651.80+0.41+29.50%727752.15%
CROX230609C001140002023-06-02 3:51PM EDT114.001.311.301.50+0.46+54.12%362351.86%
CROX230609C001150002023-06-02 3:55PM EDT115.001.201.051.25+0.49+69.01%32640452.15%
CROX230609C001160002023-06-02 3:55PM EDT116.001.000.851.05+0.09+9.89%341352.73%
CROX230609C001170002023-06-02 3:55PM EDT117.000.850.700.85+0.25+41.67%571753.13%
CROX230609C001180002023-06-02 3:29PM EDT118.000.650.550.70+0.21+47.73%251653.42%
CROX230609C001190002023-06-02 1:44PM EDT119.000.550.450.60+0.30+120.00%32454.44%
CROX230609C001200002023-06-02 3:41PM EDT120.000.400.350.50+0.15+60.00%271,47854.88%
CROX230609C001210002023-06-02 3:27PM EDT121.000.370.300.40-0.63-63.00%5855.62%
CROX230609C001220002023-06-02 1:30PM EDT122.000.320.200.35-0.48-60.00%117055.76%
CROX230609C001230002023-06-02 12:55PM EDT123.000.130.150.30-0.52-80.00%11156.45%
CROX230609C001240002023-06-02 11:21AM EDT124.000.180.150.25+0.02+12.50%62058.01%
CROX230609C001250002023-06-02 3:46PM EDT125.000.110.100.30+0.05+83.33%21261.13%
CROX230609C001260002023-06-02 10:25AM EDT126.000.050.100.20-0.27-84.37%52260.55%
CROX230609C001270002023-06-02 3:19PM EDT127.000.110.050.15-0.03-21.43%22758.98%
CROX230609C001280002023-06-02 2:53PM EDT128.000.100.000.15-0.10-50.00%4658.79%
CROX230609C001290002023-05-05 2:38PM EDT129.001.800.000.150.00-2261.33%
CROX230609C001300002023-06-01 12:53PM EDT130.000.080.000.150.00-202463.67%
CROX230609C001310002023-06-01 11:25AM EDT131.000.050.000.150.00-101366.21%
CROX230609C001320002023-05-30 1:04PM EDT132.000.200.000.150.00-1468.75%
CROX230609C001330002023-05-17 10:04AM EDT133.000.400.000.150.00-1171.09%
CROX230609C001340002023-06-02 11:28AM EDT134.000.110.000.15+0.06+120.00%1673.44%
CROX230609C001350002023-06-02 2:29PM EDT135.000.050.000.050.00-12365.63%
CROX230609C001360002023-05-30 1:26PM EDT136.000.140.000.150.00-1177.93%
CROX230609C001380002023-05-01 1:06PM EDT138.001.830.000.200.00-1085.94%
CROX230609C001390002023-05-23 11:55AM EDT139.000.130.000.150.00-3084.77%
CROX230609C001400002023-05-31 10:08AM EDT140.000.050.000.150.00-22686.72%
CROX230609C001410002023-05-17 3:40PM EDT141.000.200.000.150.00-21289.06%
CROX230609C001420002023-05-01 3:04PM EDT142.000.980.000.200.00-2294.92%
CROX230609C001430002023-05-19 10:32AM EDT143.000.060.000.150.00-5693.36%
CROX230609C001440002023-05-01 10:08AM EDT144.001.300.000.200.00--199.22%
CROX230609C001460002023-05-19 9:42AM EDT146.000.050.000.150.00-5599.61%
CROX230609C001500002023-05-02 1:04PM EDT150.000.540.000.150.00-32107.42%
CROX230609C001600002023-05-05 9:35AM EDT160.000.100.000.150.00-11126.17%
CROX230609C001650002023-06-02 2:55PM EDT165.000.050.000.150.00-589134.77%
CROX230609C001675002023-05-11 2:43PM EDT167.500.050.000.150.00-110139.06%
CROX230609C001700002023-05-11 2:43PM EDT170.000.050.000.150.00-12143.36%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX230609P000750002023-05-23 12:39PM EDT75.000.060.000.050.00-1035117.97%
CROX230609P000800002023-05-22 10:54AM EDT80.000.120.000.150.00-512114.84%
CROX230609P000850002023-06-01 3:28PM EDT85.000.090.000.100.00-206690.23%
CROX230609P000900002023-06-02 12:35PM EDT90.000.050.000.05-0.15-75.00%13766.41%
CROX230609P000920002023-06-01 2:44PM EDT92.000.220.000.100.00-51265.63%
CROX230609P000930002023-06-02 10:13AM EDT93.000.210.050.15+0.06+40.00%12069.14%
CROX230609P000940002023-06-01 3:46PM EDT94.000.450.050.150.00-22365.43%
CROX230609P000950002023-06-02 3:19PM EDT95.000.110.100.20-0.39-78.00%71,54966.41%
CROX230609P000960002023-06-02 1:30PM EDT96.000.180.100.20-0.47-72.31%182962.50%
CROX230609P000980002023-06-02 11:35AM EDT98.000.490.200.30-0.16-24.62%2361.13%
CROX230609P000990002023-06-02 3:33PM EDT99.000.300.250.35-0.80-72.73%314359.47%
CROX230609P001000002023-06-02 3:48PM EDT100.000.400.350.45-0.95-70.37%4266659.47%
CROX230609P001010002023-06-02 2:59PM EDT101.000.500.400.55-1.10-68.75%52157.67%
CROX230609P001020002023-06-02 3:57PM EDT102.000.580.500.65-1.51-72.25%217656.25%
CROX230609P001030002023-06-02 3:32PM EDT103.000.700.650.80-1.75-71.43%122155.62%
CROX230609P001040002023-06-02 1:17PM EDT104.001.050.800.90-1.35-56.25%720853.61%
CROX230609P001050002023-06-02 3:57PM EDT105.001.131.001.20-1.82-61.69%487853.91%
CROX230609P001060002023-06-02 2:43PM EDT106.001.401.201.45-2.53-64.38%62752.69%
CROX230609P001070002023-06-02 3:29PM EDT107.001.551.551.75-3.05-66.30%154252.64%
CROX230609P001080002023-06-02 3:08PM EDT108.001.931.902.10-2.98-60.69%102252.15%
CROX230609P001090002023-06-02 3:04PM EDT109.002.352.302.50-3.45-59.48%541851.61%
CROX230609P001100002023-06-02 3:01PM EDT110.002.802.752.95-3.95-58.52%2145451.03%
CROX230609P001110002023-06-02 3:56PM EDT111.003.503.303.50-1.10-23.91%3951.22%
CROX230609P001120002023-06-02 2:35PM EDT112.003.803.804.10-0.70-15.56%81350.44%
CROX230609P001130002023-06-02 3:05PM EDT113.004.504.504.70-1.70-27.42%52650.54%
CROX230609P001140002023-06-02 11:53AM EDT114.007.235.105.50+0.76+11.75%21050.64%
CROX230609P001150002023-06-02 12:01PM EDT115.007.845.806.30+2.94+60.00%22450.83%
CROX230609P001160002023-06-02 12:35PM EDT116.008.356.507.10-0.83-9.04%31750.10%
CROX230609P001170002023-06-01 1:46PM EDT117.0010.077.308.000.00-101650.88%
CROX230609P001180002023-06-01 3:09PM EDT118.009.108.209.00-3.39-27.14%11053.81%
CROX230609P001190002023-06-01 9:36AM EDT119.0010.709.009.900.00-1853.32%
CROX230609P001200002023-06-01 10:48AM EDT120.0011.709.9010.700.00-11051.66%
CROX230609P001210002023-05-26 10:29AM EDT121.0014.6810.8011.600.00-5450.68%
CROX230609P001220002023-06-02 11:28AM EDT122.0014.7011.7012.60+2.90+24.58%11151.27%
CROX230609P001230002023-05-25 9:49AM EDT123.0020.2012.6013.700.00-1654.39%
CROX230609P001240002023-05-31 3:48PM EDT124.0012.6313.5014.700.00-5554.10%
CROX230609P001250002023-06-02 3:08PM EDT125.0014.7514.7015.50+2.25+18.00%1657.03%
CROX230609P001260002023-05-25 1:13PM EDT126.0021.6015.7016.800.00-2069.34%
CROX230609P001280002023-05-03 3:25PM EDT128.0010.6517.5018.500.00-1053.52%
CROX230609P001290002023-05-22 11:50AM EDT129.0021.5018.6019.500.00--163.09%
CROX230609P001300002023-05-22 11:50AM EDT130.0022.6019.4020.400.00-1089.16%
CROX230609P001310002023-05-22 11:12AM EDT131.0023.3020.4021.500.00--096.78%
CROX230609P001320002023-06-01 10:10AM EDT132.0023.9021.2022.400.00-1095.21%
CROX230609P001330002023-05-18 3:55PM EDT133.0017.6022.4023.400.00-15098.14%
CROX230609P001350002023-05-23 1:00PM EDT135.0029.4624.6025.700.00-1087.99%
CROX230609P001380002023-04-28 1:46PM EDT138.0016.5030.8031.900.00-10203.13%
CROX230609P001400002023-04-28 1:27PM EDT140.0017.6032.8033.800.00-10209.23%
CROX230609P001450002023-05-04 2:59PM EDT145.0034.1534.3035.800.00-1099.80%
CROX230609P001675002023-04-27 9:31AM EDT167.5035.0060.3061.400.00--0294.48%