Italia markets closed
Dow Jones
39.914,95 -88,64 (-0,22%) Nasdaq
16.785,81 +99,85 (+0,60%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
62.876,61 +1.422,59 (+2,31%) CMC Crypto 200
1.391,26 +36,84 (+2,73%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-05-14 9:55AM EDT | 35.00 | 112.72 | 105.50 | 108.30 | 0.00 | - | 1 | 141 | 120.51% |
| CROX250117C00037500 | 2024-05-15 9:46AM EDT | 37.50 | 112.00 | 103.10 | 106.10 | 0.00 | - | 1 | 12 | 117.24% |
| CROX250117C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 91.40 | 85.90 | 89.60 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-05-16 10:24AM EDT | 45.00 | 100.43 | 95.20 | 98.90 | 0.00 | - | 5 | 11 | 101.42% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 93.60 | 96.50 | 0.00 | - | 4 | 17 | 101.93% |
| CROX250117C00050000 | 2024-05-16 10:24AM EDT | 50.00 | 95.68 | 90.60 | 94.10 | 0.00 | - | 5 | 47 | 95.69% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2024-05-14 10:16AM EDT | 60.00 | 89.90 | 81.10 | 84.60 | 0.00 | - | 6 | 56 | 84.47% |
| CROX250117C00065000 | 2024-05-07 10:01AM EDT | 65.00 | 75.10 | 76.80 | 80.00 | 0.00 | - | 15 | 58 | 81.37% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 76.10 | 80.40 | 0.00 | - | 1 | 46 | 100.62% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 58.50 | 60.90 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-05-14 9:54AM EDT | 75.00 | 74.66 | 67.10 | 70.70 | 0.00 | - | 1 | 70 | 71.55% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-05-13 9:39AM EDT | 80.00 | 67.63 | 63.50 | 66.00 | 0.00 | - | 1 | 436 | 69.93% |
| CROX250117C00082500 | 2024-04-25 10:17AM EDT | 82.50 | 45.50 | 60.60 | 63.90 | 0.00 | - | 1 | 13 | 66.99% |
| CROX250117C00085000 | 2024-05-08 10:29AM EDT | 85.00 | 56.00 | 59.50 | 60.30 | 0.00 | - | 1 | 52 | 64.82% |
| CROX250117C00090000 | 2024-05-15 12:17PM EDT | 90.00 | 59.78 | 55.00 | 55.80 | 0.00 | - | 1 | 316 | 61.40% |
| CROX250117C00095000 | 2024-05-07 12:26PM EDT | 95.00 | 47.63 | 50.80 | 51.70 | 0.00 | - | 7 | 584 | 59.27% |
| CROX250117C00100000 | 2024-05-16 12:28PM EDT | 100.00 | 49.85 | 46.80 | 47.30 | 0.00 | - | 2 | 625 | 56.73% |
| CROX250117C00105000 | 2024-05-14 10:29AM EDT | 105.00 | 49.94 | 42.40 | 43.30 | 0.00 | - | 1 | 242 | 54.00% |
| CROX250117C00110000 | 2024-05-16 12:28PM EDT | 110.00 | 41.90 | 38.70 | 39.50 | 0.00 | - | 2 | 945 | 52.47% |
| CROX250117C00115000 | 2024-05-14 10:27AM EDT | 115.00 | 42.00 | 35.40 | 35.90 | 0.00 | - | 3 | 191 | 51.42% |
| CROX250117C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 33.50 | 31.60 | 32.50 | 0.00 | - | 2 | 886 | 50.77% |
| CROX250117C00125000 | 2024-05-17 1:23PM EDT | 125.00 | 30.00 | 28.10 | 29.10 | 0.00 | - | 5 | 211 | 49.09% |
| CROX250117C00130000 | 2024-05-16 12:36PM EDT | 130.00 | 27.80 | 25.60 | 26.10 | 0.00 | - | 3 | 645 | 48.04% |
| CROX250117C00135000 | 2024-05-20 12:59PM EDT | 135.00 | 23.00 | 22.70 | 23.30 | -5.42 | -19.07% | 1 | 618 | 47.06% |
| CROX250117C00140000 | 2024-05-13 9:40AM EDT | 140.00 | 23.30 | 20.20 | 20.60 | 0.00 | - | 1 | 311 | 45.94% |
| CROX250117C00145000 | 2024-05-13 11:01AM EDT | 145.00 | 19.30 | 17.80 | 18.30 | 0.00 | - | 1 | 226 | 45.33% |
| CROX250117C00150000 | 2024-05-17 10:15AM EDT | 150.00 | 16.80 | 15.70 | 16.00 | 0.00 | - | 1 | 811 | 44.33% |
| CROX250117C00155000 | 2024-05-13 10:06AM EDT | 155.00 | 16.30 | 13.70 | 14.20 | 0.00 | - | 1 | 453 | 44.06% |
| CROX250117C00160000 | 2024-05-16 3:55PM EDT | 160.00 | 13.55 | 12.00 | 12.40 | 0.00 | - | 30 | 494 | 43.43% |
| CROX250117C00165000 | 2024-05-14 3:41PM EDT | 165.00 | 13.85 | 10.50 | 10.80 | 0.00 | - | 2 | 131 | 42.88% |
| CROX250117C00170000 | 2024-05-17 3:21PM EDT | 170.00 | 9.80 | 9.10 | 9.60 | 0.00 | - | 2 | 78 | 42.93% |
| CROX250117C00175000 | 2024-05-16 10:20AM EDT | 175.00 | 9.40 | 7.80 | 8.20 | 0.00 | - | 1 | 450 | 42.16% |
| CROX250117C00180000 | 2024-05-14 3:29PM EDT | 180.00 | 9.56 | 6.80 | 7.30 | 0.00 | - | 1 | 1,293 | 42.32% |
| CROX250117C00185000 | 2024-05-15 10:08AM EDT | 185.00 | 8.40 | 5.90 | 6.50 | 0.00 | - | 7 | 334 | 42.48% |
| CROX250117C00190000 | 2024-05-14 11:25AM EDT | 190.00 | 7.23 | 5.10 | 5.50 | 0.00 | - | 5 | 319 | 41.81% |
| CROX250117C00195000 | 2024-05-08 12:37PM EDT | 195.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 1 | 126 | 41.39% |
| CROX250117C00200000 | 2024-05-16 3:55PM EDT | 200.00 | 4.55 | 3.80 | 4.10 | 0.00 | - | 30 | 167 | 41.33% |
| CROX250117C00210000 | 2024-05-17 2:19PM EDT | 210.00 | 3.27 | 2.85 | 3.20 | 0.00 | - | 1 | 184 | 41.55% |
| CROX250117C00220000 | 2024-05-17 10:30AM EDT | 220.00 | 2.65 | 2.10 | 2.40 | 0.00 | - | 2 | 587 | 41.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 1 | 86 | 72.07% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 68.65% |
| CROX250117P00040000 | 2024-05-16 11:47AM EDT | 40.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 4 | 54 | 69.63% |
| CROX250117P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 0.30 | 0.10 | 1.00 | 0.00 | - | 4 | 48 | 77.64% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 70.26% |
| CROX250117P00047500 | 2024-02-09 11:29AM EDT | 47.50 | 1.01 | 0.45 | 0.95 | 0.00 | - | 2 | 46 | 73.95% |
| CROX250117P00050000 | 2024-05-14 10:24AM EDT | 50.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 64.16% |
| CROX250117P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 5 | 17 | 54.49% |
| CROX250117P00060000 | 2024-05-14 10:24AM EDT | 60.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 3 | 241 | 51.81% |
| CROX250117P00065000 | 2024-05-09 2:17PM EDT | 65.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 1 | 97 | 51.76% |
| CROX250117P00070000 | 2024-05-09 9:43AM EDT | 70.00 | 0.90 | 0.35 | 0.80 | 0.00 | - | 1 | 361 | 50.78% |
| CROX250117P00072500 | 2024-03-14 9:48AM EDT | 72.50 | 2.05 | 2.05 | 2.25 | 0.00 | - | 2 | 439 | 60.97% |
| CROX250117P00075000 | 2024-05-16 11:47AM EDT | 75.00 | 0.96 | 0.75 | 1.05 | 0.00 | - | 4 | 386 | 49.07% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 52.49% |
| CROX250117P00080000 | 2024-05-14 2:13PM EDT | 80.00 | 1.05 | 1.00 | 1.55 | 0.00 | - | 1 | 555 | 48.99% |
| CROX250117P00085000 | 2024-05-16 3:54PM EDT | 85.00 | 1.51 | 1.45 | 1.60 | 0.00 | - | 2 | 474 | 44.92% |
| CROX250117P00090000 | 2024-05-15 9:59AM EDT | 90.00 | 1.80 | 1.90 | 2.10 | 0.00 | - | 1 | 794 | 43.84% |
| CROX250117P00095000 | 2024-05-16 3:39PM EDT | 95.00 | 2.55 | 2.45 | 2.65 | 0.00 | - | 1 | 1,340 | 42.46% |
| CROX250117P00100000 | 2024-05-14 10:08AM EDT | 100.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 3 | 1,226 | 41.53% |
| CROX250117P00105000 | 2024-05-16 3:54PM EDT | 105.00 | 4.11 | 4.00 | 4.20 | 0.00 | - | 2 | 576 | 40.25% |
| CROX250117P00110000 | 2024-05-17 2:51PM EDT | 110.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 251 | 968 | 39.53% |
| CROX250117P00115000 | 2024-05-15 9:59AM EDT | 115.00 | 6.40 | 6.00 | 6.60 | +0.75 | +13.27% | 12 | 155 | 38.86% |
| CROX250117P00120000 | 2024-05-14 1:30PM EDT | 120.00 | 6.91 | 7.60 | 7.90 | 0.00 | - | 10 | 369 | 37.65% |
| CROX250117P00125000 | 2024-05-08 10:08AM EDT | 125.00 | 11.99 | 9.30 | 9.60 | 0.00 | - | 3 | 429 | 36.98% |
| CROX250117P00130000 | 2024-05-14 11:55AM EDT | 130.00 | 10.10 | 10.90 | 11.40 | 0.00 | - | 1 | 560 | 36.03% |
| CROX250117P00135000 | 2024-05-15 12:04PM EDT | 135.00 | 12.10 | 13.00 | 13.50 | 0.00 | - | 4 | 238 | 35.27% |
| CROX250117P00140000 | 2024-05-15 10:04AM EDT | 140.00 | 13.50 | 15.40 | 15.80 | 0.00 | - | 5 | 476 | 34.42% |
| CROX250117P00145000 | 2024-05-15 10:04AM EDT | 145.00 | 15.70 | 17.90 | 18.40 | 0.00 | - | 7 | 243 | 33.72% |
| CROX250117P00150000 | 2024-05-15 10:05AM EDT | 150.00 | 18.20 | 20.70 | 21.20 | 0.00 | - | 10 | 158 | 32.92% |
| CROX250117P00155000 | 2024-05-15 10:17AM EDT | 155.00 | 20.50 | 23.70 | 24.40 | 0.00 | - | 39 | 226 | 32.49% |
| CROX250117P00160000 | 2024-04-02 9:36AM EDT | 160.00 | 30.50 | 37.40 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CROX250117P00170000 | 2024-03-05 4:21PM EDT | 170.00 | 50.00 | 40.00 | 42.30 | 0.00 | - | - | 1 | 48.36% |
| CROX250117P00175000 | 2024-02-20 12:58PM EDT | 175.00 | 60.60 | 40.70 | 41.50 | 0.00 | - | 1 | 1 | 36.90% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 108.44% |
| CROX250117P00200000 | 2024-05-10 3:30PM EDT | 200.00 | 57.80 | 58.30 | 60.90 | 0.00 | - | 5 | 11 | 25.00% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 73.14% |
© 2024 Yahoo. Tutti i diritti riservati.