Mercados españoles abiertos en 5 hrs 51 min

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,86-2,45 (-2,84%)
Al cierre: 04:00PM EDT
83,76 -0,10 (-0,12%)
Después del cierre: 07:48PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CROX230929C000700002023-09-25 9:39AM EDT70.0015.8013.1014.900.00-23115.82%
CROX230929C000760002023-09-19 1:19PM EDT76.0013.407.708.200.00--664.65%
CROX230929C000770002023-09-22 12:25PM EDT77.009.416.707.400.00--268.16%
CROX230929C000780002023-09-22 11:53AM EDT78.008.806.006.400.00--1371.00%
CROX230929C000790002023-09-26 11:17AM EDT79.006.475.105.30-0.78-10.76%151662.11%
CROX230929C000800002023-08-23 12:16PM EDT80.0019.706.607.100.00-21157.72%
CROX230929C000810002023-09-22 3:52PM EDT81.005.703.403.600.00--657.03%
CROX230929C000820002023-09-22 3:54PM EDT82.004.902.552.850.00-2453.42%
CROX230929C000830002023-09-26 3:51PM EDT83.002.152.052.15-1.65-43.42%12454.15%
CROX230929C000840002023-09-26 3:59PM EDT84.001.551.501.60-1.95-55.71%82453.32%
CROX230929C000850002023-09-26 3:39PM EDT85.001.091.001.15-1.56-58.87%414151.76%
CROX230929C000860002023-09-26 3:50PM EDT86.000.850.700.80-1.15-57.50%1418052.00%
CROX230929C000870002023-09-26 3:19PM EDT87.000.480.450.55-0.82-63.08%2317651.95%
CROX230929C000880002023-09-26 3:29PM EDT88.000.300.250.35-0.65-68.42%2011450.68%
CROX230929C000890002023-09-26 3:19PM EDT89.000.240.150.25-0.36-60.00%15119751.95%
CROX230929C000900002023-09-26 3:47PM EDT90.000.130.100.20-0.32-71.11%21939254.69%
CROX230929C000910002023-09-26 3:48PM EDT91.000.150.100.15-0.15-50.00%1111458.59%
CROX230929C000920002023-09-26 1:20PM EDT92.000.100.050.15-0.10-50.00%48161.72%
CROX230929C000930002023-09-26 10:13AM EDT93.000.120.050.200.00-1114870.51%
CROX230929C000940002023-09-25 1:25PM EDT94.000.100.000.450.00-104586.52%
CROX230929C000950002023-09-25 3:00PM EDT95.000.080.000.10+0.02+33.33%416969.53%
CROX230929C000960002023-09-25 9:30AM EDT96.000.050.000.500.00-230100.59%
CROX230929C000970002023-09-26 10:33AM EDT97.000.050.000.750.00-132117.19%
CROX230929C000980002023-09-26 3:15PM EDT98.000.060.000.10-0.32-84.21%31783.59%
CROX230929C000990002023-09-25 10:10AM EDT99.000.030.000.750.00-533129.10%
CROX230929C001000002023-09-26 12:50PM EDT100.000.040.000.05-0.05-55.56%109384.38%
CROX230929C001010002023-09-21 9:30AM EDT101.000.150.000.750.00-325140.43%
CROX230929C001020002023-09-15 2:28PM EDT102.000.100.000.750.00-1122145.90%
CROX230929C001040002023-09-22 10:36AM EDT104.000.100.000.750.00-15156.64%
CROX230929C001050002023-09-21 9:30AM EDT105.000.050.000.050.00-387103.91%
CROX230929C001060002023-09-18 1:48PM EDT106.000.070.000.350.00-1619143.55%
CROX230929C001070002023-09-14 9:55AM EDT107.000.150.000.350.00-169148.05%
CROX230929C001080002023-09-13 1:44PM EDT108.000.080.000.100.00-712125.78%
CROX230929C001090002023-09-26 2:22PM EDT109.000.030.000.05-0.07-70.00%212118.75%
CROX230929C001100002023-09-13 12:01PM EDT110.000.150.000.350.00-233161.52%
CROX230929C001110002023-09-13 11:14AM EDT111.000.060.000.350.00-24165.82%
CROX230929C001120002023-09-21 9:54AM EDT112.000.050.000.050.00-112129.69%
CROX230929C001130002023-08-24 9:48AM EDT113.001.200.000.150.00-36152.73%
CROX230929C001140002023-09-08 10:00AM EDT114.000.220.000.250.00-130168.75%
CROX230929C001150002023-09-20 10:41AM EDT115.000.080.000.100.00-119151.56%
CROX230929C001160002023-09-08 12:28PM EDT116.000.100.000.350.00-526186.33%
CROX230929C001170002023-08-15 12:51PM EDT117.001.150.000.150.00--0167.58%
CROX230929C001180002023-09-08 2:29PM EDT118.000.130.000.050.00-122149.22%
CROX230929C001190002023-08-24 9:52AM EDT119.000.650.000.150.00-11175.00%
CROX230929C001200002023-09-07 11:17AM EDT120.000.100.000.050.00-7112156.25%
CROX230929C001250002023-09-06 12:38PM EDT125.000.080.000.750.00-56251.56%
CROX230929C001300002023-09-13 9:30AM EDT130.000.020.000.750.00-130270.51%
CROX230929C001350002023-09-05 1:09PM EDT135.000.050.000.050.00-2060198.44%
CROX230929C001450002023-08-28 2:49PM EDT145.000.120.000.750.00-217321.88%
CROX230929C001550002023-09-07 10:22AM EDT155.000.050.000.050.00--1248.44%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CROX230929P000700002023-09-26 1:42PM EDT70.000.150.000.05+0.02+15.38%11388.28%
CROX230929P000750002023-09-25 9:30AM EDT75.000.050.050.400.00-135087.30%
CROX230929P000760002023-09-22 11:55AM EDT76.000.050.000.750.00--2391.02%
CROX230929P000770002023-09-26 1:20PM EDT77.000.160.100.20+0.07+77.78%51864.45%
CROX230929P000780002023-09-26 12:51PM EDT78.000.130.150.20+0.03+30.00%1158.98%
CROX230929P000790002023-09-26 12:44PM EDT79.000.240.200.30+0.12+100.00%22956.45%
CROX230929P000800002023-09-26 3:12PM EDT80.000.390.350.45+0.15+62.50%18695356.15%
CROX230929P000810002023-09-26 3:44PM EDT81.000.520.500.60+0.24+85.71%3341553.22%
CROX230929P000820002023-09-26 3:58PM EDT82.000.770.750.85+0.44+133.33%2533151.90%
CROX230929P000830002023-09-26 2:59PM EDT83.001.081.101.20+0.47+77.05%4086851.07%
CROX230929P000840002023-09-26 3:58PM EDT84.001.621.501.65+0.83+105.06%11515452.05%
CROX230929P000850002023-09-26 3:59PM EDT85.002.112.052.20+0.96+83.48%12030551.22%
CROX230929P000860002023-09-26 2:03PM EDT86.002.462.702.85+0.91+58.71%3324350.49%
CROX230929P000870002023-09-26 1:39PM EDT87.003.103.403.80+1.00+47.62%1411950.20%
CROX230929P000880002023-09-26 2:09PM EDT88.004.354.304.50+1.95+81.25%15410053.91%
CROX230929P000890002023-09-26 3:55PM EDT89.005.295.105.40+1.79+51.14%39354155.96%
CROX230929P000900002023-09-26 3:22PM EDT90.006.256.006.70+1.95+45.35%1519059.57%
CROX230929P000910002023-09-25 3:42PM EDT91.006.767.007.30+1.66+32.55%12462.11%
CROX230929P000920002023-09-25 3:11PM EDT92.008.207.908.90+2.30+38.98%14876.76%
CROX230929P000930002023-09-26 2:56PM EDT93.008.858.8010.00+2.35+36.15%63383.20%
CROX230929P000940002023-09-26 3:46PM EDT94.0010.109.8010.60+2.39+31.00%2825966.41%
CROX230929P000950002023-09-26 9:49AM EDT95.008.9910.6012.20-0.02-0.22%106195.61%
CROX230929P000960002023-09-26 10:59AM EDT96.0010.4011.3012.90+0.80+8.33%112135.84%
CROX230929P000970002023-09-26 3:54PM EDT97.0013.2012.8013.60+2.19+19.89%41381.25%
CROX230929P000980002023-09-26 10:59AM EDT98.0012.4013.7014.60+2.60+26.53%21367.19%
CROX230929P000990002023-09-25 9:42AM EDT99.0013.0014.6015.500.00-21127.83%
CROX230929P001000002023-09-21 3:54PM EDT100.0013.9015.7016.900.00-11112.50%
CROX230929P001010002023-09-21 9:53AM EDT101.0014.5016.9017.400.00-1079.69%
CROX230929P001020002023-09-15 1:54PM EDT102.0014.1417.9018.700.00-220122.46%
CROX230929P001030002023-09-19 9:55AM EDT103.0013.9018.6019.900.00-10119.14%
CROX230929P001040002023-09-14 3:48PM EDT104.0013.5919.7020.700.00-10112.50%
CROX230929P001050002023-09-21 9:49AM EDT105.0018.4020.6021.800.00-10116.80%
CROX230929P001060002023-08-31 10:01AM EDT106.008.8021.7022.600.00-13096.88%
CROX230929P001070002023-09-22 3:24PM EDT107.0020.5022.5023.500.00-22170.70%
CROX230929P001080002023-09-19 9:38AM EDT108.0018.3023.4024.800.00-10201.76%
CROX230929P001090002023-08-31 2:17PM EDT109.0012.1524.1026.900.00-10180.47%
CROX230929P001100002023-09-11 10:00AM EDT110.0016.2725.0027.500.00-10149.61%
CROX230929P001110002023-09-25 10:48AM EDT111.0024.8026.1028.600.00-11171.09%
CROX230929P001130002023-08-28 9:35AM EDT113.0016.8928.1030.500.00-50171.48%
CROX230929P001140002023-08-14 10:01AM EDT114.0016.1726.1027.100.00--00.00%
CROX230929P001150002023-09-01 10:44AM EDT115.0015.7830.1032.400.00-10169.53%
CROX230929P001250002023-08-11 10:04AM EDT125.0023.6931.1032.100.00--00.00%
CROX230929P001300002023-08-11 10:05AM EDT130.0028.3036.1037.200.00--00.00%