Italia markets open in 8 hours 42 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
36.380,17 +176,95 (+0,49%) EUR/USD
1,1125 +0,0007 (+0,07%) Bitcoin EUR
54.234,02 +44,96 (+0,08%) XRP EUR
0,52 -0,01 (-1,06%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920C00070000 | 2024-03-22 1:42PM EDT | 70.00 | 73.10 | 51.00 | 54.50 | 0.00 | - | 2 | 10 | 0.00% |
| CROX240920C00075000 | 2024-03-11 2:54PM EDT | 75.00 | 54.80 | 54.50 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240920C00080000 | 2024-07-18 10:24AM EDT | 80.00 | 55.25 | 54.60 | 58.50 | 0.00 | - | 1 | 29 | 0.00% |
| CROX240920C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 37.39 | 46.40 | 49.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240920C00090000 | 2024-07-26 11:33AM EDT | 90.00 | 40.93 | 53.30 | 56.90 | 0.00 | - | 2 | 23 | 535.16% |
| CROX240920C00092500 | 2024-09-10 9:35AM EDT | 92.50 | 36.00 | 46.10 | 48.80 | 0.00 | - | 1 | 4 | 216.02% |
| CROX240920C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 37.20 | 59.00 | 62.80 | 0.00 | - | 1 | 43 | 826.86% |
| CROX240920C00097500 | 2024-08-20 3:23PM EDT | 97.50 | 38.62 | 41.40 | 43.80 | 0.00 | - | 1 | 4 | 215.63% |
| CROX240920C00100000 | 2024-09-11 10:36AM EDT | 100.00 | 24.70 | 38.90 | 41.40 | 0.00 | - | 1 | 51 | 208.40% |
| CROX240920C00105000 | 2024-09-03 1:32PM EDT | 105.00 | 37.48 | 33.90 | 36.50 | 0.00 | - | 6 | 16 | 187.50% |
| CROX240920C00110000 | 2024-09-18 9:59AM EDT | 110.00 | 29.90 | 28.10 | 31.20 | +9.92 | +49.65% | 1 | 196 | 220.61% |
| CROX240920C00115000 | 2024-09-18 10:18AM EDT | 115.00 | 25.08 | 24.20 | 26.50 | +9.46 | +60.56% | 1 | 364 | 147.36% |
| CROX240920C00120000 | 2024-09-17 3:09PM EDT | 120.00 | 18.47 | 18.20 | 21.60 | 0.00 | - | 2 | 3,166 | 85.16% |
| CROX240920C00121000 | 2024-09-13 12:59PM EDT | 121.00 | 9.50 | 17.40 | 20.80 | 0.00 | - | - | 1 | 100.88% |
| CROX240920C00122000 | 2024-09-17 10:29AM EDT | 122.00 | 16.83 | 16.30 | 19.80 | 0.00 | - | 1 | 3 | 92.58% |
| CROX240920C00123000 | 2024-09-13 3:05PM EDT | 123.00 | 7.22 | 15.10 | 18.80 | 0.00 | - | - | 7 | 79.30% |
| CROX240920C00125000 | 2024-09-18 10:42AM EDT | 125.00 | 14.80 | 13.80 | 15.50 | +0.60 | +4.23% | 2 | 278 | 102.83% |
| CROX240920C00126000 | 2024-09-13 1:37PM EDT | 126.00 | 4.98 | 12.20 | 15.90 | 0.00 | - | - | 16 | 74.51% |
| CROX240920C00127000 | 2024-09-17 3:48PM EDT | 127.00 | 10.84 | 11.50 | 14.90 | 0.00 | - | 1 | 28 | 78.61% |
| CROX240920C00128000 | 2024-09-18 11:33AM EDT | 128.00 | 11.74 | 10.20 | 13.90 | +1.84 | +18.59% | 18 | 60 | 65.43% |
| CROX240920C00129000 | 2024-09-18 10:29AM EDT | 129.00 | 11.50 | 9.30 | 12.60 | +1.05 | +10.05% | 5 | 78 | 54.10% |
| CROX240920C00130000 | 2024-09-18 2:35PM EDT | 130.00 | 11.37 | 7.90 | 10.80 | +2.47 | +27.75% | 65 | 957 | 85.94% |
| CROX240920C00131000 | 2024-09-18 11:41AM EDT | 131.00 | 9.45 | 7.80 | 10.30 | +0.75 | +8.62% | 19 | 43 | 51.76% |
| CROX240920C00132000 | 2024-09-17 3:48PM EDT | 132.00 | 7.90 | 7.40 | 8.50 | +1.63 | +26.00% | 12 | 35 | 64.75% |
| CROX240920C00133000 | 2024-09-18 10:02AM EDT | 133.00 | 7.12 | 6.60 | 8.20 | +0.72 | +11.25% | 10 | 78 | 55.86% |
| CROX240920C00134000 | 2024-09-17 10:53AM EDT | 134.00 | 6.60 | 4.70 | 7.90 | 0.00 | - | 20 | 76 | 88.87% |
| CROX240920C00135000 | 2024-09-18 2:36PM EDT | 135.00 | 6.40 | 5.10 | 7.10 | +2.10 | +48.84% | 88 | 1,427 | 62.84% |
| CROX240920C00136000 | 2024-09-18 3:28PM EDT | 136.00 | 5.91 | 4.00 | 4.70 | +2.91 | +97.00% | 13 | 32 | 46.39% |
| CROX240920C00137000 | 2024-09-18 2:19PM EDT | 137.00 | 4.32 | 3.60 | 5.90 | +0.92 | +27.06% | 23 | 49 | 62.89% |
| CROX240920C00138000 | 2024-09-18 3:05PM EDT | 138.00 | 3.73 | 2.95 | 3.30 | +1.18 | +46.27% | 17 | 134 | 45.41% |
| CROX240920C00139000 | 2024-09-18 2:45PM EDT | 139.00 | 3.60 | 1.40 | 2.65 | +1.44 | +66.67% | 2 | 49 | 44.04% |
| CROX240920C00140000 | 2024-09-18 3:11PM EDT | 140.00 | 2.83 | 1.85 | 2.40 | +0.98 | +52.97% | 43 | 752 | 49.27% |
| CROX240920C00141000 | 2024-09-18 3:05PM EDT | 141.00 | 1.98 | 1.45 | 2.75 | +0.63 | +46.67% | 32 | 556 | 52.25% |
| CROX240920C00142000 | 2024-09-18 10:42AM EDT | 142.00 | 2.45 | 1.10 | 1.30 | +1.35 | +122.73% | 5 | 55 | 43.68% |
| CROX240920C00143000 | 2024-09-18 2:27PM EDT | 143.00 | 2.00 | 0.80 | 1.90 | +0.84 | +72.41% | 28 | 637 | 51.71% |
| CROX240920C00144000 | 2024-09-18 3:13PM EDT | 144.00 | 1.11 | 0.25 | 0.75 | -0.01 | -0.89% | 116 | 54 | 43.85% |
| CROX240920C00145000 | 2024-09-18 2:58PM EDT | 145.00 | 0.70 | 0.40 | 0.70 | +0.22 | +45.83% | 35 | 766 | 48.10% |
| CROX240920C00146000 | 2024-09-18 2:10PM EDT | 146.00 | 0.67 | 0.00 | 0.40 | -0.09 | -11.84% | 5 | 34 | 43.95% |
| CROX240920C00147000 | 2024-09-17 2:36PM EDT | 147.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 63 | 44.63% |
| CROX240920C00148000 | 2024-09-18 2:00PM EDT | 148.00 | 0.30 | 0.10 | 0.20 | -0.20 | -40.00% | 1 | 104 | 44.14% |
| CROX240920C00149000 | 2024-09-17 1:25PM EDT | 149.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 101 | 77 | 45.02% |
| CROX240920C00150000 | 2024-09-18 2:01PM EDT | 150.00 | 0.18 | 0.05 | 0.15 | +0.08 | +80.00% | 15 | 905 | 48.63% |
| CROX240920C00152500 | 2024-09-18 11:18AM EDT | 152.50 | 0.50 | 0.00 | 0.15 | +0.45 | +900.00% | 1 | 119 | 50.59% |
| CROX240920C00155000 | 2024-09-18 9:56AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5,540 | 54.69% |
| CROX240920C00157500 | 2024-09-12 9:57AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 56.25% |
| CROX240920C00160000 | 2024-09-13 9:48AM EDT | 160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 2,343 | 62.50% |
| CROX240920C00162500 | 2024-09-03 10:00AM EDT | 162.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 121.19% |
| CROX240920C00165000 | 2024-09-17 3:42PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 301 | 75.00% |
| CROX240920C00167500 | 2024-08-30 12:38PM EDT | 167.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 133.50% |
| CROX240920C00170000 | 2024-09-17 3:42PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 236 | 94.14% |
| CROX240920C00175000 | 2024-09-06 10:07AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,125 | 97.66% |
| CROX240920C00180000 | 2024-09-05 9:30AM EDT | 180.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1,283 | 123.83% |
| CROX240920C00185000 | 2024-09-05 9:30AM EDT | 185.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1,417 | 144.92% |
| CROX240920C00190000 | 2024-08-23 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 621 | 128.13% |
| CROX240920C00195000 | 2024-08-22 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 273 | 137.50% |
| CROX240920C00200000 | 2024-08-16 10:35AM EDT | 200.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 10 | 839 | 205.47% |
| CROX240920C00210000 | 2024-09-09 9:32AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 164.06% |
| CROX240920C00220000 | 2024-07-12 9:33AM EDT | 220.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 10 | 50 | 210.94% |
| CROX240920C00230000 | 2024-07-22 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 228.52% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-09-16 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 36 | 559.38% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 483.59% |
| CROX240920P00060000 | 2024-08-01 10:22AM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 99 | 425.78% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 454.49% |
| CROX240920P00070000 | 2024-05-07 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 134 | 346.88% |
| CROX240920P00075000 | 2024-08-26 12:17PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 362.89% |
| CROX240920P00080000 | 2024-09-12 11:05AM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 60 | 350.00% |
| CROX240920P00085000 | 2024-09-09 10:09AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 210 | 206.25% |
| CROX240920P00090000 | 2024-09-09 2:45PM EDT | 90.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 4 | 164 | 297.85% |
| CROX240920P00092500 | 2024-09-06 1:14PM EDT | 92.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 271 | 198.44% |
| CROX240920P00095000 | 2024-08-29 11:05AM EDT | 95.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 345 | 200.39% |
| CROX240920P00097500 | 2024-09-11 10:20AM EDT | 97.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 1,362 | 251.95% |
| CROX240920P00100000 | 2024-09-13 12:33PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 610 | 164.45% |
| CROX240920P00103000 | 2024-09-16 9:36AM EDT | 103.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 90 | 94 | 220.02% |
| CROX240920P00104000 | 2024-09-12 9:30AM EDT | 104.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 10 | 214.36% |
| CROX240920P00105000 | 2024-09-16 9:55AM EDT | 105.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 17 | 330 | 208.79% |
| CROX240920P00110000 | 2024-09-17 3:54PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 777 | 106.25% |
| CROX240920P00112000 | 2024-09-18 1:29PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 7 | 99.22% |
| CROX240920P00113000 | 2024-09-17 1:37PM EDT | 113.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 100 | 110 | 164.75% |
| CROX240920P00115000 | 2024-09-18 9:41AM EDT | 115.00 | 0.23 | 0.00 | 0.10 | +0.18 | +360.00% | 3 | 515 | 96.88% |
| CROX240920P00117000 | 2024-09-18 2:26PM EDT | 117.00 | 0.07 | 0.00 | 0.40 | -0.33 | -82.50% | 3 | 8 | 111.13% |
| CROX240920P00118000 | 2024-09-13 11:58AM EDT | 118.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | - | 3 | 138.09% |
| CROX240920P00119000 | 2024-09-11 1:05PM EDT | 119.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | - | 2 | 152.64% |
| CROX240920P00120000 | 2024-09-17 10:44AM EDT | 120.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 11 | 2,120 | 127.54% |
| CROX240920P00121000 | 2024-09-17 12:15PM EDT | 121.00 | 0.05 | 0.00 | 1.30 | -0.05 | -50.00% | 2 | 18 | 122.27% |
| CROX240920P00122000 | 2024-09-16 12:28PM EDT | 122.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 118.16% |
| CROX240920P00123000 | 2024-09-17 3:50PM EDT | 123.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 11 | 28 | 112.84% |
| CROX240920P00124000 | 2024-09-12 2:48PM EDT | 124.00 | 1.44 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 107.52% |
| CROX240920P00125000 | 2024-09-18 1:43PM EDT | 125.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,011 | 66.80% |
| CROX240920P00126000 | 2024-09-17 3:15PM EDT | 126.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 20 | 60 | 96.88% |
| CROX240920P00127000 | 2024-09-16 1:23PM EDT | 127.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 15 | 29 | 91.50% |
| CROX240920P00128000 | 2024-09-16 2:51PM EDT | 128.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 65 | 74 | 87.11% |
| CROX240920P00129000 | 2024-09-17 2:27PM EDT | 129.00 | 0.12 | 0.00 | 1.35 | -0.18 | -60.00% | 10 | 29 | 80.76% |
| CROX240920P00130000 | 2024-09-18 11:24AM EDT | 130.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 14 | 2,066 | 54.00% |
| CROX240920P00131000 | 2024-09-18 2:55PM EDT | 131.00 | 0.12 | 0.10 | 0.20 | -0.37 | -75.51% | 17 | 35 | 49.61% |
| CROX240920P00132000 | 2024-09-16 3:58PM EDT | 132.00 | 0.20 | 0.15 | 0.25 | -1.10 | -84.62% | 17 | 75 | 47.66% |
| CROX240920P00133000 | 2024-09-18 1:43PM EDT | 133.00 | 0.30 | 0.20 | 0.35 | -0.38 | -55.88% | 5 | 35 | 47.17% |
| CROX240920P00134000 | 2024-09-17 12:42PM EDT | 134.00 | 0.38 | 0.30 | 0.45 | -0.64 | -62.75% | 3 | 30 | 45.70% |
| CROX240920P00135000 | 2024-09-18 3:58PM EDT | 135.00 | 0.55 | 0.45 | 1.35 | -0.64 | -53.78% | 27 | 442 | 53.03% |
| CROX240920P00136000 | 2024-09-18 2:24PM EDT | 136.00 | 0.62 | 0.65 | 0.80 | -0.88 | -58.67% | 13 | 59 | 44.09% |
| CROX240920P00137000 | 2024-09-17 3:53PM EDT | 137.00 | 0.62 | 0.40 | 2.05 | -1.23 | -66.49% | 1 | 123 | 65.23% |
| CROX240920P00138000 | 2024-09-18 2:35PM EDT | 138.00 | 1.10 | 0.80 | 1.40 | -1.10 | -50.00% | 7 | 105 | 43.53% |
| CROX240920P00139000 | 2024-09-18 2:38PM EDT | 139.00 | 0.85 | 1.50 | 1.80 | -2.10 | -71.19% | 5 | 52 | 43.26% |
| CROX240920P00140000 | 2024-09-18 2:36PM EDT | 140.00 | 1.59 | 2.05 | 2.30 | -1.91 | -54.57% | 29 | 323 | 43.56% |
| CROX240920P00141000 | 2024-09-17 10:30AM EDT | 141.00 | 1.75 | 1.60 | 2.90 | -2.25 | -56.25% | 7 | 98 | 44.43% |
| CROX240920P00142000 | 2024-09-18 2:18PM EDT | 142.00 | 3.20 | 2.25 | 4.50 | -1.20 | -27.27% | 4 | 13 | 64.55% |
| CROX240920P00143000 | 2024-09-04 3:50PM EDT | 143.00 | 6.60 | 3.90 | 4.60 | 0.00 | - | 2 | 14 | 53.03% |
| CROX240920P00144000 | 2024-09-17 1:07PM EDT | 144.00 | 6.50 | 2.85 | 5.10 | 0.00 | - | 1 | 3 | 47.90% |
| CROX240920P00145000 | 2024-09-16 2:10PM EDT | 145.00 | 6.00 | 4.00 | 5.90 | -3.00 | -33.33% | 5 | 124 | 48.39% |
| CROX240920P00146000 | 2024-09-18 2:38PM EDT | 146.00 | 4.00 | 6.20 | 7.60 | -11.50 | -74.19% | 15 | 2 | 53.66% |
| CROX240920P00147000 | 2024-09-09 3:41PM EDT | 147.00 | 21.09 | 6.70 | 8.50 | 0.00 | - | 2 | 0 | 75.10% |
| CROX240920P00149000 | 2024-08-29 11:00AM EDT | 149.00 | 6.90 | 7.30 | 11.00 | 0.00 | - | - | 1 | 98.73% |
| CROX240920P00150000 | 2024-09-13 9:41AM EDT | 150.00 | 20.55 | 8.30 | 11.60 | 0.00 | - | 1 | 50 | 93.80% |
| CROX240920P00155000 | 2024-09-12 3:39PM EDT | 155.00 | 28.40 | 13.20 | 16.80 | 0.00 | - | 450 | 16 | 124.07% |
| CROX240920P00160000 | 2024-09-13 9:44AM EDT | 160.00 | 29.00 | 18.20 | 22.00 | 0.00 | - | 6 | 3 | 152.73% |
| CROX240920P00162500 | 2024-09-09 3:43PM EDT | 162.50 | 36.55 | 20.70 | 24.50 | 0.00 | - | - | - | 163.57% |
| CROX240920P00165000 | 2024-09-12 3:54PM EDT | 165.00 | 37.19 | 23.80 | 26.60 | 0.00 | - | 4 | 4 | 67.19% |
| CROX240920P00167500 | 2024-09-12 3:54PM EDT | 167.50 | 39.72 | 25.70 | 29.50 | 0.00 | - | - | - | 184.13% |
| CROX240920P00170000 | 2024-08-01 12:24PM EDT | 170.00 | 38.25 | 21.90 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920P00180000 | 2024-06-10 10:14AM EDT | 180.00 | 29.50 | 40.00 | 43.30 | 0.00 | - | 3 | 3 | 216.85% |
© 2024 Yahoo. Tutti i diritti riservati.