Italia markets close in 1 hour 44 minutes
FTSE MIB
33.283,27 +375,22 (+1,14%) Dow Jones
38.873,24 +95,14 (+0,25%) Nasdaq
17.851,38 -5,64 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,41 +0,08 (+0,10%) Bitcoin EUR
60.500,71 -394,37 (-0,65%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628C00080000 | 2024-05-13 12:03PM EDT | 80.00 | 61.55 | 75.50 | 79.30 | 0.00 | - | 2 | 2 | 228.52% |
| CROX240628C00115000 | 2024-06-13 3:05PM EDT | 115.00 | 43.05 | 0.00 | 46.20 | 0.00 | - | 2 | 2 | 167.63% |
| CROX240628C00120000 | 2024-05-21 10:16AM EDT | 120.00 | 24.00 | 37.10 | 41.30 | 0.00 | - | - | 2 | 104.00% |
| CROX240628C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 22.71 | 31.30 | 34.30 | 0.00 | - | - | 2 | 94.53% |
| CROX240628C00127000 | 2024-06-14 3:44PM EDT | 127.00 | 31.25 | 0.00 | 34.50 | 0.00 | - | 3 | 0 | 133.52% |
| CROX240628C00130000 | 2024-05-20 10:51AM EDT | 130.00 | 13.35 | 27.20 | 31.30 | 0.00 | - | - | 2 | 80.71% |
| CROX240628C00131000 | 2024-05-17 1:53PM EDT | 131.00 | 13.00 | 24.70 | 28.40 | 0.00 | - | 1 | 1 | 82.13% |
| CROX240628C00136000 | 2024-06-14 2:57PM EDT | 136.00 | 21.52 | 21.20 | 25.30 | 0.00 | - | 2 | 2 | 66.11% |
| CROX240628C00137000 | 2024-06-06 3:39PM EDT | 137.00 | 12.10 | 20.40 | 24.30 | 0.00 | - | - | 1 | 65.97% |
| CROX240628C00139000 | 2024-05-17 9:43AM EDT | 139.00 | 7.45 | 16.80 | 19.60 | 0.00 | - | 10 | 12 | 36.04% |
| CROX240628C00140000 | 2024-06-14 3:36PM EDT | 140.00 | 18.40 | 17.30 | 21.40 | 0.00 | - | 4 | 11 | 58.57% |
| CROX240628C00141000 | 2024-06-13 12:28PM EDT | 141.00 | 16.09 | 16.30 | 20.70 | 0.00 | - | 2 | 2 | 58.98% |
| CROX240628C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 15.69 | 15.50 | 19.40 | 0.00 | - | 8 | 8 | 55.52% |
| CROX240628C00143000 | 2024-06-07 1:35PM EDT | 143.00 | 9.07 | 14.50 | 18.40 | 0.00 | - | 1 | 5 | 52.98% |
| CROX240628C00144000 | 2024-06-11 10:58AM EDT | 144.00 | 9.86 | 13.40 | 17.80 | 0.00 | - | 1 | 4 | 52.98% |
| CROX240628C00145000 | 2024-06-04 12:35PM EDT | 145.00 | 7.80 | 12.40 | 16.60 | 0.00 | - | 1 | 2 | 77.08% |
| CROX240628C00146000 | 2024-05-16 12:29PM EDT | 146.00 | 4.70 | 11.70 | 12.50 | 0.00 | - | - | 8 | 0.00% |
| CROX240628C00147000 | 2024-06-13 12:27PM EDT | 147.00 | 10.51 | 10.60 | 14.30 | 0.00 | - | 3 | 9 | 67.02% |
| CROX240628C00148000 | 2024-06-13 1:44PM EDT | 148.00 | 11.09 | 9.60 | 14.10 | 0.00 | - | 6 | 17 | 72.72% |
| CROX240628C00149000 | 2024-06-14 10:38AM EDT | 149.00 | 8.50 | 9.60 | 12.50 | 0.00 | - | 3 | 34 | 62.72% |
| CROX240628C00150000 | 2024-06-17 2:43PM EDT | 150.00 | 11.36 | 8.80 | 11.40 | 0.00 | - | 4 | 15 | 58.25% |
| CROX240628C00152500 | 2024-06-17 12:59PM EDT | 152.50 | 8.40 | 6.70 | 9.60 | 0.00 | - | 7 | 77 | 56.76% |
| CROX240628C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 7.25 | 5.10 | 7.60 | 0.00 | - | 1 | 67 | 52.10% |
| CROX240628C00157500 | 2024-06-17 3:02PM EDT | 157.50 | 5.81 | 3.30 | 6.00 | 0.00 | - | 7 | 29 | 49.95% |
| CROX240628C00160000 | 2024-06-17 3:43PM EDT | 160.00 | 4.41 | 2.10 | 4.50 | 0.00 | - | 33 | 32 | 47.13% |
| CROX240628C00162500 | 2024-06-17 12:15PM EDT | 162.50 | 2.15 | 1.05 | 0.00 | 0.00 | - | 16 | 58 | 3.13% |
| CROX240628C00165000 | 2024-06-17 3:35PM EDT | 165.00 | 2.05 | 0.70 | 2.75 | 0.00 | - | 99 | 143 | 47.97% |
| CROX240628C00167500 | 2024-06-17 3:02PM EDT | 167.50 | 1.45 | 0.60 | 2.30 | 0.00 | - | 35 | 169 | 50.46% |
| CROX240628C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | +0.05 | +6.25% | 1 | 74 | 12.50% |
| CROX240628C00175000 | 2024-06-17 9:48AM EDT | 175.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 47.07% |
| CROX240628C00185000 | 2024-06-06 12:45PM EDT | 185.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 0 | 56.79% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628P00110000 | 2024-06-17 2:48PM EDT | 110.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 19 | 22 | 108.79% |
| CROX240628P00120000 | 2024-06-14 3:42PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 25.00% |
| CROX240628P00122000 | 2024-05-22 11:31AM EDT | 122.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 100.29% |
| CROX240628P00125000 | 2024-06-17 2:27PM EDT | 125.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 33 | 124 | 54.30% |
| CROX240628P00126000 | 2024-05-15 10:55AM EDT | 126.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 4 | 63.09% |
| CROX240628P00128000 | 2024-06-04 3:05PM EDT | 128.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 2 | 75.49% |
| CROX240628P00129000 | 2024-05-29 9:55AM EDT | 129.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 73.24% |
| CROX240628P00130000 | 2024-06-17 12:09PM EDT | 130.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 16 | 71.88% |
| CROX240628P00132000 | 2024-06-11 9:36AM EDT | 132.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 15 | 17 | 66.50% |
| CROX240628P00133000 | 2024-06-14 9:51AM EDT | 133.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | 5 | 15 | 73.78% |
| CROX240628P00134000 | 2024-06-11 3:48PM EDT | 134.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CROX240628P00135000 | 2024-06-07 2:21PM EDT | 135.00 | 0.74 | 0.10 | 1.45 | 0.00 | - | 6 | 20 | 70.12% |
| CROX240628P00136000 | 2024-06-12 9:30AM EDT | 136.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 1 | 152 | 67.68% |
| CROX240628P00137000 | 2024-06-14 9:51AM EDT | 137.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 64.06% |
| CROX240628P00138000 | 2024-06-17 11:05AM EDT | 138.00 | 0.19 | 0.10 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| CROX240628P00139000 | 2024-06-06 12:17PM EDT | 139.00 | 1.60 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 60.84% |
| CROX240628P00140000 | 2024-06-14 3:42PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 12.50% |
| CROX240628P00141000 | 2024-06-14 3:44PM EDT | 141.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 0 | 54.88% |
| CROX240628P00142000 | 2024-06-17 12:24PM EDT | 142.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 19 | 52.44% |
| CROX240628P00143000 | 2024-06-17 11:05AM EDT | 143.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 6 | 32 | 49.02% |
| CROX240628P00144000 | 2024-06-17 12:24PM EDT | 144.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 5 | 8 | 47.56% |
| CROX240628P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 133 | 45.07% |
| CROX240628P00146000 | 2024-06-14 11:48AM EDT | 146.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 6 | 19 | 43.46% |
| CROX240628P00147000 | 2024-06-17 1:24PM EDT | 147.00 | 0.42 | 0.25 | 0.85 | 0.00 | - | 2 | 2 | 41.77% |
| CROX240628P00148000 | 2024-06-13 12:22PM EDT | 148.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| CROX240628P00149000 | 2024-06-17 11:50AM EDT | 149.00 | 0.90 | 0.30 | 1.95 | 0.00 | - | 5 | 43 | 51.12% |
| CROX240628P00150000 | 2024-06-17 2:38PM EDT | 150.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 15 | 63 | 38.14% |
| CROX240628P00152500 | 2024-06-17 1:17PM EDT | 152.50 | 1.13 | 0.60 | 2.45 | 0.00 | - | 3 | 133 | 45.40% |
| CROX240628P00155000 | 2024-06-17 10:47AM EDT | 155.00 | 2.63 | 0.75 | 3.20 | 0.00 | - | 12 | 44 | 43.87% |
| CROX240628P00157500 | 2024-06-17 1:28PM EDT | 157.50 | 2.60 | 2.35 | 3.90 | 0.00 | - | 2 | 7 | 40.21% |
| CROX240628P00160000 | 2024-06-17 2:03PM EDT | 160.00 | 3.40 | 3.40 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.