Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.450,51 +1.462,73 (+2,44%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517C00065000 | 2024-04-26 9:34AM EDT | 65.00 | 60.80 | 74.50 | 78.00 | 0.00 | - | 27 | 27 | 735.94% |
| CROX240517C00080000 | 2024-05-16 1:44PM EDT | 80.00 | 61.60 | 59.50 | 63.00 | 0.00 | - | 1 | 0 | 555.86% |
| CROX240517C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 31.42 | 49.50 | 52.30 | 0.00 | - | - | 508 | 616.60% |
| CROX240517C00095000 | 2024-05-15 10:08AM EDT | 95.00 | 51.78 | 44.50 | 47.30 | 0.00 | - | 1 | 3 | 555.86% |
| CROX240517C00100000 | 2024-05-15 12:30PM EDT | 100.00 | 44.77 | 40.30 | 43.00 | 0.00 | - | 4 | 6 | 425.20% |
| CROX240517C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 24.35 | 34.50 | 38.00 | 0.00 | - | 1 | 26 | 315.63% |
| CROX240517C00110000 | 2024-05-06 10:03AM EDT | 110.00 | 18.59 | 29.50 | 32.30 | 0.00 | - | 1 | 8 | 387.70% |
| CROX240517C00112000 | 2024-05-03 12:52PM EDT | 112.00 | 15.40 | 27.50 | 30.40 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517C00113000 | 2024-05-07 10:08AM EDT | 113.00 | 25.44 | 26.50 | 29.30 | 0.00 | - | 4 | 5 | 355.66% |
| CROX240517C00114000 | 2024-05-02 11:02AM EDT | 114.00 | 14.10 | 25.50 | 28.30 | 0.00 | - | - | 0 | 345.12% |
| CROX240517C00115000 | 2024-05-14 3:54PM EDT | 115.00 | 30.85 | 24.50 | 27.90 | 0.00 | - | 3 | 40 | 224.02% |
| CROX240517C00116000 | 2024-05-13 12:40PM EDT | 116.00 | 25.94 | 23.50 | 27.00 | 0.00 | - | 9 | 9 | 223.83% |
| CROX240517C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 12.55 | 22.70 | 26.00 | 0.00 | - | 2 | 5 | 229.30% |
| CROX240517C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 11.94 | 21.50 | 24.40 | 0.00 | - | 3 | 1 | 50.00% |
| CROX240517C00119000 | 2024-05-06 9:41AM EDT | 119.00 | 11.60 | 20.50 | 23.40 | 0.00 | - | 2 | 14 | 50.00% |
| CROX240517C00120000 | 2024-05-17 10:33AM EDT | 120.00 | 22.22 | 19.50 | 23.00 | -4.78 | -17.70% | 2 | 126 | 191.60% |
| CROX240517C00121000 | 2024-05-06 1:04PM EDT | 121.00 | 10.60 | 18.50 | 22.00 | 0.00 | - | 1 | 8 | 183.59% |
| CROX240517C00122000 | 2024-05-16 11:12AM EDT | 122.00 | 21.00 | 18.40 | 21.00 | 0.00 | - | 3 | 16 | 219.43% |
| CROX240517C00123000 | 2024-05-15 11:26AM EDT | 123.00 | 22.98 | 17.10 | 19.30 | 0.00 | - | 3 | 41 | 161.33% |
| CROX240517C00124000 | 2024-05-17 2:56PM EDT | 124.00 | 17.85 | 15.50 | 18.30 | +8.45 | +89.89% | 3 | 113 | 241.21% |
| CROX240517C00125000 | 2024-05-17 12:57PM EDT | 125.00 | 17.05 | 14.60 | 18.00 | +0.95 | +5.90% | 4 | 278 | 157.03% |
| CROX240517C00126000 | 2024-05-10 3:49PM EDT | 126.00 | 16.90 | 13.50 | 16.30 | 0.00 | - | 10 | 126 | 220.41% |
| CROX240517C00127000 | 2024-05-14 1:26PM EDT | 127.00 | 19.65 | 12.60 | 15.80 | 0.00 | - | 1 | 319 | 130.27% |
| CROX240517C00128000 | 2024-05-15 11:59AM EDT | 128.00 | 18.05 | 11.50 | 14.30 | 0.00 | - | 5 | 169 | 199.51% |
| CROX240517C00129000 | 2024-05-09 3:59PM EDT | 129.00 | 10.67 | 10.50 | 13.40 | 0.00 | - | 1 | 26 | 50.00% |
| CROX240517C00130000 | 2024-05-17 2:12PM EDT | 130.00 | 11.67 | 10.70 | 12.40 | -0.33 | -2.75% | 4 | 2,045 | 134.96% |
| CROX240517C00131000 | 2024-05-17 1:50PM EDT | 131.00 | 10.60 | 8.90 | 11.40 | -5.63 | -34.69% | 1 | 41 | 93.75% |
| CROX240517C00132000 | 2024-05-13 9:30AM EDT | 132.00 | 12.45 | 7.90 | 11.00 | 0.00 | - | 1 | 52 | 110.16% |
| CROX240517C00133000 | 2024-05-17 9:35AM EDT | 133.00 | 8.60 | 7.30 | 10.00 | +0.32 | +3.86% | 1 | 65 | 113.09% |
| CROX240517C00134000 | 2024-05-09 3:59PM EDT | 134.00 | 6.15 | 5.50 | 8.30 | 0.00 | - | 2 | 47 | 134.96% |
| CROX240517C00135000 | 2024-05-17 3:30PM EDT | 135.00 | 6.47 | 5.70 | 6.60 | -0.13 | -1.97% | 28 | 1,441 | 62.70% |
| CROX240517C00136000 | 2024-05-16 3:28PM EDT | 136.00 | 6.29 | 4.70 | 6.20 | +0.54 | +9.39% | 1 | 98 | 73.14% |
| CROX240517C00137000 | 2024-05-14 1:45PM EDT | 137.00 | 10.15 | 3.60 | 4.30 | 0.00 | - | 6 | 89 | 55.47% |
| CROX240517C00138000 | 2024-05-17 12:13PM EDT | 138.00 | 4.15 | 2.70 | 3.40 | -3.07 | -42.52% | 2 | 118 | 50.83% |
| CROX240517C00139000 | 2024-05-17 2:07PM EDT | 139.00 | 2.60 | 1.65 | 2.40 | -0.25 | -8.77% | 4 | 135 | 40.23% |
| CROX240517C00140000 | 2024-05-17 3:58PM EDT | 140.00 | 0.95 | 0.65 | 1.35 | -0.95 | -50.00% | 195 | 1,654 | 26.76% |
| CROX240517C00141000 | 2024-05-17 12:27PM EDT | 141.00 | 0.90 | 0.00 | 1.10 | -0.95 | -51.35% | 10 | 83 | 38.18% |
| CROX240517C00142000 | 2024-05-17 3:24PM EDT | 142.00 | 0.20 | 0.00 | 0.95 | -0.90 | -81.82% | 18 | 192 | 47.85% |
| CROX240517C00143000 | 2024-05-17 1:35PM EDT | 143.00 | 0.05 | 0.00 | 1.60 | -0.40 | -88.89% | 14 | 223 | 54.79% |
| CROX240517C00144000 | 2024-05-17 3:30PM EDT | 144.00 | 0.05 | 0.00 | 1.30 | -0.40 | -88.89% | 12 | 386 | 59.57% |
| CROX240517C00145000 | 2024-05-17 1:56PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 86 | 4,830 | 32.81% |
| CROX240517C00146000 | 2024-05-17 9:58AM EDT | 146.00 | 0.07 | 0.00 | 2.10 | -0.03 | -30.00% | 4 | 121 | 96.88% |
| CROX240517C00147000 | 2024-05-17 12:03PM EDT | 147.00 | 0.08 | 0.00 | 1.35 | -0.02 | -20.00% | 1 | 96 | 89.26% |
| CROX240517C00148000 | 2024-05-16 1:10PM EDT | 148.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 50.78% |
| CROX240517C00149000 | 2024-05-16 3:41PM EDT | 149.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 25 | 1,264 | 104.98% |
| CROX240517C00150000 | 2024-05-17 12:59PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 827 | 62.11% |
| CROX240517C00152500 | 2024-05-16 3:37PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 95 | 75.39% |
| CROX240517C00155000 | 2024-05-17 11:36AM EDT | 155.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 2 | 602 | 94.14% |
| CROX240517C00160000 | 2024-05-15 9:42AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 80 | 103.13% |
| CROX240517C00165000 | 2024-05-17 1:22PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 237 | 160.16% |
| CROX240517C00170000 | 2024-05-15 10:48AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 820 | 834 | 143.75% |
| CROX240517C00175000 | 2024-05-15 10:15AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 121 | 164.06% |
| CROX240517C00180000 | 2024-05-15 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 212 | 182.81% |
| CROX240517C00185000 | 2024-05-14 11:24AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 30 | 200.00% |
| CROX240517C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 217.19% |
| CROX240517C00195000 | 2024-05-03 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 551 | 234.38% |
| CROX240517C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 193 | 250.00% |
| CROX240517C00210000 | 2024-05-06 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,225 | 279.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517P00075000 | 2024-04-25 10:24AM EDT | 75.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | - | 1 | 611.72% |
| CROX240517P00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 555.86% |
| CROX240517P00085000 | 2024-05-06 10:01AM EDT | 85.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 510.16% |
| CROX240517P00090000 | 2024-05-06 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 19 | 453.13% |
| CROX240517P00095000 | 2024-05-07 9:31AM EDT | 95.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 13 | 207 | 410.94% |
| CROX240517P00100000 | 2024-05-14 9:31AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,252 | 254.69% |
| CROX240517P00105000 | 2024-05-17 11:21AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 3,410 | 221.88% |
| CROX240517P00107000 | 2024-05-10 12:31PM EDT | 107.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 15 | 40 | 298.83% |
| CROX240517P00108000 | 2024-05-09 10:22AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 203.13% |
| CROX240517P00109000 | 2024-05-08 11:18AM EDT | 109.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 281.64% |
| CROX240517P00110000 | 2024-05-09 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 358 | 227.34% |
| CROX240517P00111000 | 2024-05-08 2:05PM EDT | 111.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 12 | 264.84% |
| CROX240517P00112000 | 2024-05-17 12:52PM EDT | 112.00 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 10 | 14 | 256.64% |
| CROX240517P00113000 | 2024-05-10 10:52AM EDT | 113.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 10 | 248.44% |
| CROX240517P00114000 | 2024-05-14 9:54AM EDT | 114.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 240.23% |
| CROX240517P00115000 | 2024-05-15 12:02PM EDT | 115.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 330 | 232.03% |
| CROX240517P00116000 | 2024-05-14 11:25AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 47 | 153.13% |
| CROX240517P00117000 | 2024-05-16 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 199 | 146.88% |
| CROX240517P00118000 | 2024-05-16 9:30AM EDT | 118.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 198 | 324 | 211.13% |
| CROX240517P00119000 | 2024-05-16 9:31AM EDT | 119.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 100 | 137 | 203.13% |
| CROX240517P00120000 | 2024-05-16 9:32AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 4,660 | 128.91% |
| CROX240517P00121000 | 2024-05-14 1:12PM EDT | 121.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 27 | 96 | 183.59% |
| CROX240517P00122000 | 2024-05-16 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 110 | 132 | 175.59% |
| CROX240517P00123000 | 2024-05-15 12:17PM EDT | 123.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 96 | 167.58% |
| CROX240517P00124000 | 2024-05-15 12:17PM EDT | 124.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 125 | 159.77% |
| CROX240517P00125000 | 2024-05-17 9:42AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 145 | 339 | 99.22% |
| CROX240517P00126000 | 2024-05-17 9:42AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 95 | 191 | 93.75% |
| CROX240517P00127000 | 2024-05-17 9:42AM EDT | 127.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 25 | 141 | 135.74% |
| CROX240517P00128000 | 2024-05-17 10:07AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 128 | 139 | 82.03% |
| CROX240517P00129000 | 2024-05-17 9:54AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 64 | 84.38% |
| CROX240517P00130000 | 2024-05-17 10:19AM EDT | 130.00 | 0.09 | 0.00 | 0.05 | +0.01 | +12.50% | 146 | 774 | 70.31% |
| CROX240517P00131000 | 2024-05-14 10:55AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 98.83% |
| CROX240517P00132000 | 2024-05-10 12:54PM EDT | 132.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 101.27% |
| CROX240517P00133000 | 2024-05-17 10:20AM EDT | 133.00 | 0.05 | 0.00 | 0.95 | -0.03 | -37.50% | 1 | 73 | 99.51% |
| CROX240517P00134000 | 2024-05-17 9:37AM EDT | 134.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 9 | 113 | 65.82% |
| CROX240517P00135000 | 2024-05-17 11:09AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 1 | 773 | 55.86% |
| CROX240517P00136000 | 2024-05-16 3:32PM EDT | 136.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 92 | 82.03% |
| CROX240517P00137000 | 2024-05-17 2:10PM EDT | 137.00 | 0.01 | 0.00 | 0.70 | -0.14 | -93.33% | 1 | 159 | 55.47% |
| CROX240517P00138000 | 2024-05-17 9:55AM EDT | 138.00 | 0.12 | 0.00 | 0.50 | -0.19 | -61.29% | 18 | 92 | 53.13% |
| CROX240517P00139000 | 2024-05-17 3:06PM EDT | 139.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 13 | 186 | 33.59% |
| CROX240517P00140000 | 2024-05-17 2:12PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.78 | -93.98% | 39 | 456 | 11.13% |
| CROX240517P00141000 | 2024-05-17 3:30PM EDT | 141.00 | 0.05 | 0.00 | 1.30 | -0.60 | -92.31% | 65 | 37 | 43.31% |
| CROX240517P00142000 | 2024-05-17 3:31PM EDT | 142.00 | 0.65 | 0.30 | 2.25 | -0.65 | -50.00% | 235 | 194 | 56.64% |
| CROX240517P00143000 | 2024-05-17 3:35PM EDT | 143.00 | 1.75 | 1.70 | 2.55 | +0.15 | +9.37% | 46 | 198 | 42.87% |
| CROX240517P00144000 | 2024-05-16 1:16PM EDT | 144.00 | 2.30 | 2.10 | 2.50 | +1.15 | +100.00% | 161 | 471 | 0.00% |
| CROX240517P00145000 | 2024-05-17 3:54PM EDT | 145.00 | 3.70 | 3.60 | 5.00 | +0.21 | +6.02% | 30 | 69 | 82.52% |
| CROX240517P00146000 | 2024-05-16 10:49AM EDT | 146.00 | 3.01 | 4.10 | 5.70 | 0.00 | - | 1 | 119 | 79.00% |
| CROX240517P00147000 | 2024-05-16 2:44PM EDT | 147.00 | 5.90 | 2.90 | 6.50 | 0.00 | - | 30 | 58 | 77.25% |
| CROX240517P00150000 | 2024-05-14 10:18AM EDT | 150.00 | 4.30 | 7.60 | 10.40 | 0.00 | - | 1 | 28 | 148.24% |
| CROX240517P00155000 | 2024-03-27 3:07PM EDT | 155.00 | 16.60 | 29.00 | 31.60 | 0.00 | - | 9 | 6 | 735.94% |
| CROX240517P00165000 | 2024-04-01 10:21AM EDT | 165.00 | 22.70 | 41.20 | 44.30 | 0.00 | - | - | 0 | 923.68% |
© 2024 Yahoo. Tutti i diritti riservati.