Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.793,50 +2.544,84 (+4,45%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240426C00080000 | 2024-04-15 11:49AM EDT | 80.00 | 45.70 | 38.80 | 42.20 | 0.00 | - | 2 | 0 | 238.67% |
| CROX240426C00095000 | 2024-03-28 3:53PM EDT | 95.00 | 49.45 | 23.80 | 27.20 | 0.00 | - | 1 | 1 | 158.69% |
| CROX240426C00105000 | 2024-04-08 10:53AM EDT | 105.00 | 29.50 | 13.90 | 17.20 | 0.00 | - | 1 | 0 | 109.03% |
| CROX240426C00111000 | 2024-04-11 3:37PM EDT | 111.00 | 20.05 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 55.96% |
| CROX240426C00112000 | 2024-04-05 10:48AM EDT | 112.00 | 24.10 | 8.70 | 10.10 | 0.00 | - | 1 | 1 | 56.74% |
| CROX240426C00113000 | 2024-04-01 3:22PM EDT | 113.00 | 35.50 | 7.70 | 8.60 | 0.00 | - | 2 | 7 | 56.74% |
| CROX240426C00114000 | 2024-03-15 10:31AM EDT | 114.00 | 17.15 | 12.10 | 14.10 | 0.00 | - | 3 | 0 | 146.48% |
| CROX240426C00115000 | 2024-04-10 10:32AM EDT | 115.00 | 15.50 | 6.10 | 6.70 | 0.00 | - | 2 | 2 | 49.12% |
| CROX240426C00117000 | 2024-04-19 9:40AM EDT | 117.00 | 4.50 | 4.70 | 5.10 | +0.10 | +2.27% | 41 | 5 | 45.80% |
| CROX240426C00119000 | 2024-04-19 3:34PM EDT | 119.00 | 3.50 | 3.40 | 3.70 | -0.20 | -5.41% | 11 | 2 | 43.29% |
| CROX240426C00120000 | 2024-04-19 3:58PM EDT | 120.00 | 3.00 | 2.90 | 3.10 | -0.83 | -21.67% | 12 | 44 | 42.48% |
| CROX240426C00124000 | 2024-04-19 11:43AM EDT | 124.00 | 1.55 | 1.20 | 1.35 | -0.25 | -13.89% | 307 | 119 | 40.55% |
| CROX240426C00125000 | 2024-04-19 3:55PM EDT | 125.00 | 0.95 | 1.00 | 1.10 | -0.40 | -29.63% | 50 | 70 | 40.97% |
| CROX240426C00126000 | 2024-04-19 3:59PM EDT | 126.00 | 0.75 | 0.75 | 0.85 | -1.25 | -62.50% | 12 | 51 | 40.58% |
| CROX240426C00127000 | 2024-04-19 1:46PM EDT | 127.00 | 0.80 | 0.55 | 0.65 | -0.40 | -33.33% | 6 | 14 | 40.33% |
| CROX240426C00128000 | 2024-04-18 1:45PM EDT | 128.00 | 0.80 | 0.40 | 0.55 | +0.03 | +3.90% | 1 | 49 | 41.60% |
| CROX240426C00129000 | 2024-04-19 2:54PM EDT | 129.00 | 0.35 | 0.30 | 0.40 | -0.24 | -40.68% | 51 | 148 | 40.97% |
| CROX240426C00130000 | 2024-04-19 3:53PM EDT | 130.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 25 | 53 | 42.58% |
| CROX240426C00131000 | 2024-04-19 2:42PM EDT | 131.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 11 | 18 | 41.99% |
| CROX240426C00132000 | 2024-04-19 2:55PM EDT | 132.00 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 10 | 42 | 42.68% |
| CROX240426C00133000 | 2024-04-19 3:02PM EDT | 133.00 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 110 | 184 | 47.66% |
| CROX240426C00134000 | 2024-04-19 2:55PM EDT | 134.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 45.31% |
| CROX240426C00135000 | 2024-04-19 2:55PM EDT | 135.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 15 | 44 | 47.85% |
| CROX240426C00136000 | 2024-04-18 1:26PM EDT | 136.00 | 0.38 | 0.00 | 0.70 | +0.23 | +153.33% | 1 | 65 | 60.16% |
| CROX240426C00137000 | 2024-04-18 1:25PM EDT | 137.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 63.87% |
| CROX240426C00138000 | 2024-04-16 3:50PM EDT | 138.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 44 | 66.60% |
| CROX240426C00139000 | 2024-04-16 9:30AM EDT | 139.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 69.24% |
| CROX240426C00140000 | 2024-04-18 11:20AM EDT | 140.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 71.88% |
| CROX240426C00141000 | 2024-04-11 10:02AM EDT | 141.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 74.41% |
| CROX240426C00142000 | 2024-04-17 2:23PM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 76.95% |
| CROX240426C00143000 | 2024-04-15 3:49PM EDT | 143.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 79.49% |
| CROX240426C00144000 | 2024-04-15 12:14PM EDT | 144.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 81.93% |
| CROX240426C00145000 | 2024-04-17 10:14AM EDT | 145.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 112 | 90.92% |
| CROX240426C00146000 | 2024-04-15 3:10PM EDT | 146.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 86.82% |
| CROX240426C00147000 | 2024-04-08 12:08PM EDT | 147.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 89.16% |
| CROX240426C00148000 | 2024-04-09 9:51AM EDT | 148.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 9 | 57 | 91.50% |
| CROX240426C00149000 | 2024-04-03 11:29AM EDT | 149.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 93.85% |
| CROX240426C00150000 | 2024-04-15 12:29PM EDT | 150.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 14 | 55 | 96.09% |
| CROX240426C00152500 | 2024-04-15 12:29PM EDT | 152.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 101.66% |
| CROX240426C00155000 | 2024-04-15 2:28PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 107.13% |
| CROX240426C00157500 | 2024-04-09 12:32PM EDT | 157.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 112.40% |
| CROX240426C00160000 | 2024-04-15 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 105.27% |
| CROX240426C00162500 | 2024-04-09 10:01AM EDT | 162.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 122.66% |
| CROX240426C00165000 | 2024-04-15 12:00PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 127.54% |
| CROX240426C00170000 | 2024-04-03 3:11PM EDT | 170.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 6 | 3 | 170.02% |
| CROX240426C00175000 | 2024-04-15 3:34PM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 10 | 180.37% |
| CROX240426C00180000 | 2024-04-01 1:20PM EDT | 180.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | - | 1 | 190.23% |
| CROX240426C00190000 | 2024-04-12 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 495 | 120.31% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240426P00095000 | 2024-04-10 2:46PM EDT | 95.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.81% |
| CROX240426P00100000 | 2024-04-17 9:55AM EDT | 100.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 91.21% |
| CROX240426P00105000 | 2024-04-09 9:55AM EDT | 105.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 72 | 45 | 68.65% |
| CROX240426P00109000 | 2024-04-19 3:26PM EDT | 109.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 460 | 82 | 49.61% |
| CROX240426P00110000 | 2024-04-19 3:46PM EDT | 110.00 | 0.27 | 0.20 | 0.30 | +0.12 | +80.00% | 24 | 16 | 48.19% |
| CROX240426P00111000 | 2024-04-18 2:59PM EDT | 111.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 3 | 46.39% |
| CROX240426P00112000 | 2024-04-17 12:36PM EDT | 112.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 45.80% |
| CROX240426P00113000 | 2024-04-19 2:59PM EDT | 113.00 | 0.53 | 0.40 | 0.55 | -0.37 | -41.11% | 23 | 18 | 44.63% |
| CROX240426P00114000 | 2024-04-19 2:50PM EDT | 114.00 | 0.60 | 0.55 | 0.70 | -0.55 | -47.83% | 6 | 21 | 44.09% |
| CROX240426P00115000 | 2024-04-18 11:04AM EDT | 115.00 | 0.53 | 0.70 | 0.90 | 0.00 | - | 1 | 20 | 43.90% |
| CROX240426P00116000 | 2024-04-19 2:44PM EDT | 116.00 | 1.15 | 0.95 | 1.10 | +0.15 | +15.00% | 31 | 27 | 42.92% |
| CROX240426P00117000 | 2024-04-19 2:00PM EDT | 117.00 | 0.95 | 1.20 | 1.35 | -0.30 | -24.00% | 7 | 60 | 42.19% |
| CROX240426P00118000 | 2024-04-19 2:36PM EDT | 118.00 | 1.45 | 1.45 | 1.70 | +0.30 | +26.09% | 5 | 51 | 42.31% |
| CROX240426P00119000 | 2024-04-19 3:59PM EDT | 119.00 | 1.90 | 1.80 | 2.05 | -0.40 | -17.39% | 5 | 27 | 41.60% |
| CROX240426P00120000 | 2024-04-19 3:44PM EDT | 120.00 | 2.41 | 2.25 | 2.45 | +0.41 | +20.50% | 6 | 121 | 40.82% |
| CROX240426P00121000 | 2024-04-19 3:47PM EDT | 121.00 | 2.98 | 2.70 | 2.90 | +0.33 | +12.45% | 3 | 20 | 39.94% |
| CROX240426P00122000 | 2024-04-18 1:28PM EDT | 122.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 4 | 93 | 40.43% |
| CROX240426P00123000 | 2024-04-19 3:55PM EDT | 123.00 | 4.13 | 3.80 | 4.10 | +0.61 | +17.33% | 1 | 22 | 40.04% |
| CROX240426P00124000 | 2024-04-19 12:07PM EDT | 124.00 | 4.30 | 4.40 | 4.90 | +0.10 | +2.38% | 15 | 36 | 42.07% |
| CROX240426P00125000 | 2024-04-19 2:59PM EDT | 125.00 | 5.30 | 5.10 | 5.60 | +0.30 | +6.00% | 7 | 72 | 41.70% |
| CROX240426P00126000 | 2024-04-19 3:59PM EDT | 126.00 | 6.00 | 5.90 | 6.40 | +1.90 | +46.34% | 3 | 58 | 42.38% |
| CROX240426P00127000 | 2024-04-19 10:00AM EDT | 127.00 | 5.40 | 6.00 | 7.30 | -1.10 | -16.92% | 1 | 43 | 44.43% |
| CROX240426P00128000 | 2024-04-19 2:42PM EDT | 128.00 | 7.80 | 7.50 | 8.10 | +0.60 | +8.33% | 1 | 263 | 43.80% |
| CROX240426P00129000 | 2024-04-19 12:25PM EDT | 129.00 | 8.67 | 8.00 | 9.10 | +0.57 | +7.04% | 2 | 51 | 47.41% |
| CROX240426P00130000 | 2024-04-19 2:03PM EDT | 130.00 | 8.60 | 9.10 | 11.00 | -1.40 | -14.00% | 17 | 50 | 70.56% |
| CROX240426P00131000 | 2024-04-19 2:42PM EDT | 131.00 | 10.60 | 10.20 | 11.20 | +1.00 | +10.42% | 3 | 14 | 56.89% |
| CROX240426P00132000 | 2024-04-18 2:35PM EDT | 132.00 | 11.32 | 9.90 | 13.20 | 0.00 | - | 5 | 18 | 82.37% |
| CROX240426P00133000 | 2024-04-19 2:58PM EDT | 133.00 | 13.00 | 11.80 | 14.50 | +1.20 | +10.17% | 23 | 232 | 62.26% |
| CROX240426P00134000 | 2024-04-16 11:04AM EDT | 134.00 | 13.69 | 13.00 | 15.40 | 0.00 | - | 2 | 29 | 66.85% |
| CROX240426P00135000 | 2024-04-16 9:31AM EDT | 135.00 | 11.93 | 13.10 | 16.50 | 0.00 | - | 1 | 12 | 56.93% |
| CROX240426P00136000 | 2024-04-10 3:22PM EDT | 136.00 | 9.65 | 13.90 | 16.40 | 0.00 | - | 7 | 3 | 78.61% |
| CROX240426P00137000 | 2024-04-10 11:03AM EDT | 137.00 | 10.37 | 15.00 | 18.50 | 0.00 | - | 2 | 0 | 60.25% |
| CROX240426P00138000 | 2024-04-09 10:47AM EDT | 138.00 | 13.70 | 16.30 | 19.50 | 0.00 | - | 3 | 0 | 69.14% |
| CROX240426P00139000 | 2024-04-15 10:33AM EDT | 139.00 | 13.48 | 17.10 | 20.40 | 0.00 | - | 1 | 0 | 65.43% |
| CROX240426P00140000 | 2024-04-17 3:09PM EDT | 140.00 | 18.70 | 18.00 | 21.40 | 0.00 | - | 89 | 0 | 65.33% |
| CROX240426P00141000 | 2024-04-02 2:51PM EDT | 141.00 | 6.60 | 19.00 | 22.30 | 0.00 | - | - | 0 | 64.84% |
| CROX240426P00143000 | 2024-04-04 12:32PM EDT | 143.00 | 9.50 | 21.00 | 24.50 | 0.00 | - | 15 | 0 | 75.29% |
| CROX240426P00144000 | 2024-04-02 3:13PM EDT | 144.00 | 8.20 | 22.00 | 25.50 | 0.00 | - | 57 | 0 | 77.73% |
| CROX240426P00145000 | 2024-04-02 9:39AM EDT | 145.00 | 8.10 | 23.10 | 26.50 | 0.00 | - | - | 0 | 82.72% |
| CROX240426P00146000 | 2024-04-03 12:00PM EDT | 146.00 | 10.20 | 23.90 | 27.50 | 0.00 | - | 1 | 0 | 79.39% |
© 2024 Yahoo. Tutti i diritti riservati.