Italia markets closed
Dow Jones
38.041,96 +138,67 (+0,37%) Nasdaq
15.710,72 +105,24 (+0,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
55.471,39 +2.159,83 (+4,05%) CMC Crypto 200
1.275,63 +4,89 (+0,38%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503C00090000 | 2024-04-30 1:58PM EDT | 90.00 | 36.98 | 34.20 | 36.10 | 0.00 | - | 2 | 2 | 319.34% |
| CROX240503C00095000 | 2024-04-26 3:16PM EDT | 95.00 | 30.10 | 28.60 | 30.70 | 0.00 | - | 1 | 1 | 242.38% |
| CROX240503C00105000 | 2024-04-12 1:40PM EDT | 105.00 | 22.03 | 18.10 | 20.70 | 0.00 | - | 1 | 0 | 169.43% |
| CROX240503C00110000 | 2024-04-30 1:50PM EDT | 110.00 | 16.16 | 13.40 | 15.70 | 0.00 | - | 4 | 4 | 133.89% |
| CROX240503C00112000 | 2024-04-16 9:30AM EDT | 112.00 | 12.00 | 11.10 | 14.70 | 0.00 | - | - | 1 | 169.38% |
| CROX240503C00115000 | 2024-04-19 12:51PM EDT | 115.00 | 8.09 | 8.20 | 11.30 | 0.00 | - | 3 | 12 | 126.86% |
| CROX240503C00116000 | 2024-04-16 9:30AM EDT | 116.00 | 9.70 | 7.60 | 10.10 | 0.00 | - | - | 1 | 110.06% |
| CROX240503C00118000 | 2024-05-01 3:53PM EDT | 118.00 | 5.90 | 5.40 | 7.80 | 0.00 | - | 5 | 43 | 80.96% |
| CROX240503C00119000 | 2024-05-01 10:20AM EDT | 119.00 | 4.60 | 5.20 | 6.80 | 0.00 | - | 1 | 19 | 73.24% |
| CROX240503C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 4.20 | 4.90 | 5.90 | 0.00 | - | 2 | 84 | 69.29% |
| CROX240503C00121000 | 2024-05-01 1:19PM EDT | 121.00 | 3.70 | 4.20 | 4.70 | +0.95 | +34.55% | 3 | 24 | 53.32% |
| CROX240503C00122000 | 2024-05-02 10:36AM EDT | 122.00 | 2.95 | 3.40 | 3.80 | +0.05 | +1.72% | 3 | 52 | 48.78% |
| CROX240503C00123000 | 2024-05-02 11:21AM EDT | 123.00 | 2.80 | 2.80 | 2.95 | -0.90 | -24.32% | 11 | 88 | 44.73% |
| CROX240503C00124000 | 2024-05-01 3:24PM EDT | 124.00 | 1.60 | 2.05 | 2.20 | -1.05 | -39.62% | 1 | 76 | 41.90% |
| CROX240503C00125000 | 2024-05-02 10:29AM EDT | 125.00 | 1.25 | 1.40 | 1.65 | -0.30 | -19.35% | 9 | 77 | 42.24% |
| CROX240503C00126000 | 2024-05-02 11:19AM EDT | 126.00 | 1.05 | 1.00 | 1.10 | +0.25 | +31.25% | 39 | 84 | 39.80% |
| CROX240503C00127000 | 2024-05-02 9:34AM EDT | 127.00 | 1.20 | 0.60 | 0.75 | +0.61 | +103.39% | 2 | 129 | 39.94% |
| CROX240503C00128000 | 2024-05-02 10:35AM EDT | 128.00 | 0.35 | 0.35 | 0.50 | -0.50 | -58.82% | 19 | 175 | 40.43% |
| CROX240503C00129000 | 2024-05-01 2:04PM EDT | 129.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 15 | 36 | 41.99% |
| CROX240503C00130000 | 2024-05-02 10:45AM EDT | 130.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 8 | 185 | 43.85% |
| CROX240503C00131000 | 2024-05-01 2:04PM EDT | 131.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 31 | 50 | 47.07% |
| CROX240503C00132000 | 2024-05-01 3:12PM EDT | 132.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 11 | 69 | 49.12% |
| CROX240503C00133000 | 2024-05-01 2:04PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 36 | 54.39% |
| CROX240503C00134000 | 2024-05-01 2:46PM EDT | 134.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 32 | 54.69% |
| CROX240503C00135000 | 2024-05-02 9:54AM EDT | 135.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 5 | 57 | 59.38% |
| CROX240503C00136000 | 2024-04-30 3:23PM EDT | 136.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 1 | 191 | 82.81% |
| CROX240503C00137000 | 2024-04-29 2:51PM EDT | 137.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 102 | 19 | 80.86% |
| CROX240503C00138000 | 2024-04-29 2:34PM EDT | 138.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 19 | 58.59% |
| CROX240503C00139000 | 2024-05-02 11:17AM EDT | 139.00 | 0.05 | 0.05 | 0.40 | -0.07 | -58.33% | 99 | 18 | 90.63% |
| CROX240503C00140000 | 2024-05-02 10:56AM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 77 | 258 | 77.73% |
| CROX240503C00141000 | 2024-04-29 3:16PM EDT | 141.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 33 | 113.87% |
| CROX240503C00142000 | 2024-05-01 3:39PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 80.86% |
| CROX240503C00143000 | 2024-05-01 3:43PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 87 | 76.56% |
| CROX240503C00144000 | 2024-05-01 3:45PM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 80.47% |
| CROX240503C00145000 | 2024-04-30 12:08PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 68 | 83.59% |
| CROX240503C00146000 | 2024-05-02 9:52AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 10 | 10 | 87.50% |
| CROX240503C00148000 | 2024-05-01 2:45PM EDT | 148.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 38 | 93.75% |
| CROX240503C00149000 | 2024-05-01 2:11PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 82 | 96.88% |
| CROX240503C00150000 | 2024-04-30 10:06AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 87 | 121.09% |
| CROX240503C00152500 | 2024-04-19 10:09AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 108.59% |
| CROX240503C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 173 | 115.63% |
| CROX240503C00157500 | 2024-04-29 9:55AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 426 | 400 | 123.44% |
| CROX240503C00160000 | 2024-04-29 2:37PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 125 | 131.25% |
| CROX240503C00162500 | 2024-04-29 9:30AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CROX240503C00165000 | 2024-04-29 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 165 | 145.31% |
| CROX240503C00170000 | 2024-04-29 2:40PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| CROX240503C00175000 | 2024-04-26 9:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 171.88% |
| CROX240503C00180000 | 2024-04-26 9:45AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 81 | 184.38% |
| CROX240503C00185000 | 2024-04-26 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 143 | 196.88% |
| CROX240503C00190000 | 2024-04-09 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 832 | 711 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503P00080000 | 2024-04-09 10:11AM EDT | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 339.84% |
| CROX240503P00090000 | 2024-04-26 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 176.56% |
| CROX240503P00093000 | 2024-04-26 10:27AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 65 | 159.38% |
| CROX240503P00094000 | 2024-04-26 10:27AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 154.69% |
| CROX240503P00095000 | 2024-04-26 11:24AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 142 | 150.00% |
| CROX240503P00096000 | 2024-04-26 10:44AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 50.00% |
| CROX240503P00097000 | 2024-04-29 9:57AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 37 | 139.06% |
| CROX240503P00098000 | 2024-04-29 9:57AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 56 | 134.38% |
| CROX240503P00100000 | 2024-05-01 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 194 | 125.00% |
| CROX240503P00105000 | 2024-05-02 9:47AM EDT | 105.00 | 0.15 | 0.00 | 0.05 | -0.10 | -40.00% | 30 | 18 | 100.00% |
| CROX240503P00106000 | 2024-05-02 9:52AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 50 | 4 | 110.94% |
| CROX240503P00107000 | 2024-05-02 10:09AM EDT | 107.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 705 | 28 | 99.22% |
| CROX240503P00108000 | 2024-05-02 10:44AM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 20 | 2 | 100.00% |
| CROX240503P00109000 | 2024-04-25 1:20PM EDT | 109.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.69% |
| CROX240503P00110000 | 2024-05-02 10:07AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 5 | 38 | 76.56% |
| CROX240503P00112000 | 2024-05-02 10:11AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 49 | 73.83% |
| CROX240503P00113000 | 2024-05-01 2:17PM EDT | 113.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 6 | 27 | 68.75% |
| CROX240503P00114000 | 2024-04-26 11:42AM EDT | 114.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 12 | 21 | 68.16% |
| CROX240503P00115000 | 2024-05-01 10:26AM EDT | 115.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 1 | 61 | 62.89% |
| CROX240503P00116000 | 2024-05-01 11:47AM EDT | 116.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 8 | 32 | 72.27% |
| CROX240503P00117000 | 2024-05-01 10:25AM EDT | 117.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 25 | 55.08% |
| CROX240503P00118000 | 2024-05-01 3:03PM EDT | 118.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 8 | 60 | 54.00% |
| CROX240503P00119000 | 2024-05-02 10:00AM EDT | 119.00 | 0.25 | 0.05 | 0.15 | -0.44 | -63.77% | 7 | 174 | 47.95% |
| CROX240503P00120000 | 2024-05-02 11:12AM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 8 | 105 | 45.12% |
| CROX240503P00121000 | 2024-05-02 9:41AM EDT | 121.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 2 | 71 | 41.11% |
| CROX240503P00122000 | 2024-05-01 2:48PM EDT | 122.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 117 | 220 | 40.43% |
| CROX240503P00123000 | 2024-05-02 10:59AM EDT | 123.00 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 4 | 86 | 37.45% |
| CROX240503P00124000 | 2024-05-02 10:18AM EDT | 124.00 | 1.25 | 0.80 | 0.90 | -1.29 | -50.79% | 5 | 81 | 38.33% |
| CROX240503P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 1.95 | 1.15 | 1.35 | -0.75 | -27.78% | 6 | 92 | 38.87% |
| CROX240503P00126000 | 2024-05-02 9:35AM EDT | 126.00 | 2.40 | 1.70 | 1.90 | -0.90 | -27.27% | 5 | 89 | 39.11% |
| CROX240503P00127000 | 2024-05-02 10:40AM EDT | 127.00 | 3.10 | 2.30 | 2.55 | -1.50 | -32.61% | 5 | 41 | 39.21% |
| CROX240503P00128000 | 2024-04-30 1:46PM EDT | 128.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 25 | 49 | 39.55% |
| CROX240503P00129000 | 2024-05-01 3:02PM EDT | 129.00 | 3.30 | 3.80 | 4.60 | 0.00 | - | 1 | 28 | 57.91% |
| CROX240503P00130000 | 2024-05-01 1:58PM EDT | 130.00 | 6.87 | 4.70 | 5.30 | 0.00 | - | 11 | 26 | 54.20% |
| CROX240503P00131000 | 2024-04-29 11:18AM EDT | 131.00 | 4.00 | 5.50 | 6.90 | 0.00 | - | 1 | 35 | 56.45% |
| CROX240503P00132000 | 2024-04-12 3:32PM EDT | 132.00 | 11.20 | 5.70 | 8.70 | 0.00 | - | 5 | 30 | 62.70% |
| CROX240503P00133000 | 2024-04-09 11:43AM EDT | 133.00 | 9.40 | 7.30 | 9.90 | 0.00 | - | - | 1 | 87.11% |
| CROX240503P00134000 | 2024-04-29 10:30AM EDT | 134.00 | 6.20 | 8.50 | 10.10 | 0.00 | - | 7 | 13 | 79.98% |
| CROX240503P00135000 | 2024-04-22 9:45AM EDT | 135.00 | 12.33 | 9.50 | 11.90 | 0.00 | - | 1 | 27 | 104.49% |
| CROX240503P00136000 | 2024-05-01 1:58PM EDT | 136.00 | 12.90 | 9.60 | 12.90 | 0.00 | - | 1 | 58 | 88.87% |
| CROX240503P00137000 | 2024-04-19 1:58PM EDT | 137.00 | 15.56 | 11.50 | 13.80 | 0.00 | - | 8 | 44 | 114.94% |
| CROX240503P00138000 | 2024-04-30 12:04PM EDT | 138.00 | 11.23 | 12.50 | 14.90 | 0.00 | - | 1 | 19 | 123.34% |
| CROX240503P00139000 | 2024-04-22 1:49PM EDT | 139.00 | 12.39 | 13.50 | 15.80 | 0.00 | - | 34 | 27 | 126.95% |
| CROX240503P00140000 | 2024-04-16 10:13AM EDT | 140.00 | 19.39 | 13.30 | 16.80 | 0.00 | - | 1 | 1 | 95.41% |
| CROX240503P00141000 | 2024-04-26 9:34AM EDT | 141.00 | 15.50 | 15.30 | 17.80 | 0.00 | - | 135 | 49 | 133.30% |
| CROX240503P00143000 | 2024-04-17 3:02PM EDT | 143.00 | 24.30 | 16.40 | 19.80 | 0.00 | - | 190 | 50 | 113.87% |
| CROX240503P00144000 | 2024-04-02 9:41AM EDT | 144.00 | 9.50 | 16.60 | 19.00 | 0.00 | - | - | 0 | 108.20% |
| CROX240503P00145000 | 2024-04-09 1:21PM EDT | 145.00 | 18.15 | 18.30 | 21.90 | 0.00 | - | 3 | 0 | 123.05% |
| CROX240503P00146000 | 2024-04-04 11:16AM EDT | 146.00 | 13.80 | 20.40 | 22.80 | 0.00 | - | 18 | 0 | 162.70% |
| CROX240503P00150000 | 2024-03-27 9:31AM EDT | 150.00 | 13.78 | 22.00 | 25.50 | 0.00 | - | 1 | 0 | 176.37% |
© 2024 Yahoo. Tutti i diritti riservati.