Mercado fechará em 3 h 29 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,71+2,62 (+2,59%)
A partir de 11:31AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX231201C000550002023-11-14 2:47PM EST55.0028.7048.8049.700.00--1416.41%
CROX231201C000650002023-11-02 8:32AM EST65.0013.0038.4039.500.00--0275.00%
CROX231201C000700002023-11-10 11:30AM EST70.009.1333.7034.300.00-31244.92%
CROX231201C000740002023-11-14 12:34PM EST74.009.8029.7030.400.00-33222.07%
CROX231201C000750002023-11-02 2:47PM EST75.008.3028.1030.300.00--0231.64%
CROX231201C000760002023-11-27 10:38AM EST76.0020.4027.5028.400.00-22193.75%
CROX231201C000770002023-11-27 10:11AM EST77.0018.8026.6027.400.00-14193.75%
CROX231201C000780002023-11-28 9:39AM EST78.0021.8025.8027.200.00-16233.98%
CROX231201C000790002023-11-14 11:10AM EST79.005.1224.4026.000.00-42201.07%
CROX231201C000800002023-11-16 11:32AM EST80.008.1923.9024.400.00-227188.87%
CROX231201C000810002023-11-27 10:07AM EST81.0014.3822.5023.400.00-111159.96%
CROX231201C000820002023-11-27 2:59PM EST82.0014.8721.1023.400.00-513183.01%
CROX231201C000830002023-11-28 9:45AM EST83.0021.9021.2021.80+6.27+40.12%2133193.65%
CROX231201C000840002023-11-29 10:46AM EST84.0021.0019.3020.40+5.60+36.36%420126.56%
CROX231201C000850002023-11-28 1:21PM EST85.0014.6817.7019.900.00-934112.11%
CROX231201C000860002023-11-28 11:24AM EST86.0014.4016.5018.400.00-250163.67%
CROX231201C000870002023-11-27 1:24PM EST87.0018.4017.2018.90+7.40+67.27%143191.50%
CROX231201C000880002023-11-29 9:47AM EST88.0017.3015.1017.20+10.84+167.80%247131.64%
CROX231201C000890002023-11-28 2:52PM EST89.0011.9515.0017.000.00-149171.88%
CROX231201C000900002023-11-29 10:04AM EST90.0015.5013.7014.60+4.50+40.91%251117.58%
CROX231201C000910002023-11-29 9:46AM EST91.0014.4012.8013.40+6.00+71.43%4064107.23%
CROX231201C000920002023-11-29 10:05AM EST92.0013.2811.5013.60+5.68+74.74%193125.68%
CROX231201C000930002023-11-28 12:50PM EST93.006.6110.1011.500.00-35267.58%
CROX231201C000940002023-11-28 3:23PM EST94.006.8810.1010.500.00-264697.75%
CROX231201C000950002023-11-29 10:11AM EST95.009.458.009.50+4.05+75.00%412699.71%
CROX231201C000960002023-11-29 10:47AM EST96.008.717.908.40+3.51+67.50%65075.39%
CROX231201C000970002023-11-29 10:15AM EST97.007.607.207.60+3.06+67.40%1012879.49%
CROX231201C000980002023-11-29 10:56AM EST98.007.076.306.70+3.39+92.12%746675.49%
CROX231201C000990002023-11-29 9:40AM EST99.005.624.905.70+2.95+110.49%720059.57%
CROX231201C001000002023-11-29 10:06AM EST100.005.254.504.70+2.80+114.29%452,16761.91%
CROX231201C001010002023-11-29 10:54AM EST101.004.403.603.90+2.59+143.09%19223557.42%
CROX231201C001020002023-11-29 11:08AM EST102.003.303.003.20+1.96+146.27%2531257.47%
CROX231201C001030002023-11-29 10:56AM EST103.002.852.202.35+1.85+185.00%648350.78%
CROX231201C001050002023-11-29 11:03AM EST105.001.561.251.35+1.11+246.67%30815851.07%
CROX231201C001100002023-11-29 10:54AM EST110.000.300.200.30+0.20+200.00%438051.76%
CROX231201C001150002023-11-29 10:15AM EST115.000.100.000.10+0.05+100.00%616057.42%
CROX231201C001200002023-11-06 2:01PM EST120.000.030.000.500.00-413101.76%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX231201P000600002023-11-13 9:41AM EST60.000.050.000.050.00-1112232.81%
CROX231201P000650002023-11-22 3:24PM EST65.000.040.000.050.00-6589201.56%
CROX231201P000670002023-11-13 11:22AM EST67.000.180.000.750.00--8281.45%
CROX231201P000680002023-11-13 12:28PM EST68.000.250.000.000.00--150.00%
CROX231201P000700002023-11-15 11:18AM EST70.000.080.000.000.00-122450.00%
CROX231201P000710002023-11-27 3:54PM EST71.000.030.000.000.00-1150.00%
CROX231201P000720002023-11-21 9:56AM EST72.000.050.000.000.00-202350.00%
CROX231201P000730002023-11-21 9:58AM EST73.000.050.000.000.00-4914550.00%
CROX231201P000740002023-11-22 9:57AM EST74.000.370.000.050.00-20156150.00%
CROX231201P000750002023-11-20 9:48AM EST75.000.100.000.000.00-13750.00%
CROX231201P000760002023-11-15 10:15AM EST76.000.180.000.000.00-13750.00%
CROX231201P000770002023-11-22 11:25AM EST77.000.050.000.000.00-9513350.00%
CROX231201P000780002023-11-16 3:55PM EST78.000.310.000.000.00-1650.00%
CROX231201P000790002023-11-22 9:57AM EST79.000.400.001.350.00-2037216.99%
CROX231201P000800002023-11-27 10:22AM EST80.000.040.001.250.00-1045205.08%
CROX231201P000810002023-11-08 2:33PM EST81.002.450.001.350.00-44201.17%
CROX231201P000820002023-11-22 10:21AM EST82.000.070.001.350.00-113193.46%
CROX231201P000830002023-11-24 11:50AM EST83.000.080.002.150.00-1113211.43%
CROX231201P000840002023-11-22 2:58PM EST84.000.110.002.000.00-537198.73%
CROX231201P000850002023-11-28 2:50PM EST85.000.050.001.350.00-151170.31%
CROX231201P000860002023-11-28 2:27PM EST86.000.040.000.350.00-245119.53%
CROX231201P000870002023-11-28 10:19AM EST87.000.050.000.050.00-418883.59%
CROX231201P000880002023-11-29 9:47AM EST88.000.030.000.05-0.02-40.00%27178.91%
CROX231201P000890002023-11-29 9:37AM EST89.000.050.000.700.00-5091117.77%
CROX231201P000900002023-11-29 10:37AM EST90.000.050.000.15-0.02-28.57%155881.64%
CROX231201P000910002023-11-29 9:30AM EST91.000.050.000.20-0.06-54.55%69080.08%
CROX231201P000920002023-11-29 11:08AM EST92.000.050.050.10-0.07-58.33%121,04470.70%
CROX231201P000930002023-11-29 9:32AM EST93.000.420.050.60+0.22+110.00%2710389.06%
CROX231201P000940002023-11-29 10:34AM EST94.000.050.050.15-0.16-76.19%1123863.28%
CROX231201P000950002023-11-29 9:35AM EST95.000.100.050.10-0.15-60.00%1417754.69%
CROX231201P000960002023-11-29 10:46AM EST96.000.100.050.10-0.20-66.67%112551.95%
CROX231201P000970002023-11-29 9:43AM EST97.000.110.050.15-0.29-72.50%131850.78%
CROX231201P001010002023-11-29 9:59AM EST101.000.350.450.55-1.30-78.79%1641241.60%
CROX231201P001050002023-11-29 10:04AM EST105.001.652.002.15-5.85-78.00%4137.40%
CROX231201P001100002023-11-01 12:08PM EST110.0024.655.906.800.00-2064.36%
CROX231201P001150002023-11-09 10:52AM EST115.0033.0010.8012.200.00-1075.20%