Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
39.629,18 +287,64 (+0,73%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,71 +17,56 (+1,39%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 74.93 | 66.10 | 70.30 | 0.00 | - | 2 | 2 | 878.71% |
| CROX240628C00100000 | 2024-06-21 11:27AM EDT | 100.00 | 54.98 | 46.90 | 49.60 | 0.00 | - | 1 | 1 | 50.00% |
| CROX240628C00115000 | 2024-06-13 3:05PM EDT | 115.00 | 43.05 | 32.00 | 34.60 | 0.00 | - | 2 | 2 | 209.38% |
| CROX240628C00120000 | 2024-05-21 10:16AM EDT | 120.00 | 24.00 | 36.60 | 40.00 | 0.00 | - | - | 2 | 766.85% |
| CROX240628C00125000 | 2024-06-18 11:22AM EDT | 125.00 | 34.46 | 22.00 | 24.60 | 0.00 | - | 2 | 2 | 147.66% |
| CROX240628C00127000 | 2024-06-14 3:44PM EDT | 127.00 | 31.25 | 20.10 | 22.50 | 0.00 | - | 3 | 0 | 135.16% |
| CROX240628C00128000 | 2024-06-26 3:29PM EDT | 128.00 | 21.30 | 19.00 | 21.60 | 0.00 | - | 1 | 8 | 129.69% |
| CROX240628C00130000 | 2024-06-20 1:42PM EDT | 130.00 | 28.21 | 17.10 | 19.40 | 0.00 | - | 2 | 1 | 50.00% |
| CROX240628C00131000 | 2024-05-17 1:53PM EDT | 131.00 | 13.00 | 24.70 | 28.40 | 0.00 | - | 1 | 1 | 569.14% |
| CROX240628C00136000 | 2024-06-14 2:57PM EDT | 136.00 | 21.52 | 10.20 | 14.50 | 0.00 | - | 2 | 2 | 92.19% |
| CROX240628C00137000 | 2024-06-25 11:24AM EDT | 137.00 | 15.30 | 10.00 | 13.50 | 0.00 | - | 1 | 1 | 123.83% |
| CROX240628C00139000 | 2024-06-25 3:52PM EDT | 139.00 | 12.61 | 8.00 | 11.50 | 0.00 | - | 1 | 220 | 107.03% |
| CROX240628C00140000 | 2024-06-26 11:02AM EDT | 140.00 | 13.50 | 6.60 | 10.50 | 0.00 | - | 2 | 12 | 84.96% |
| CROX240628C00141000 | 2024-06-13 12:28PM EDT | 141.00 | 16.09 | 6.40 | 9.50 | 0.00 | - | 2 | 2 | 100.88% |
| CROX240628C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 15.69 | 4.60 | 8.60 | 0.00 | - | 8 | 8 | 72.36% |
| CROX240628C00143000 | 2024-06-27 12:46PM EDT | 143.00 | 5.60 | 5.30 | 7.00 | -3.80 | -40.43% | 5 | 5 | 91.02% |
| CROX240628C00144000 | 2024-06-21 11:19AM EDT | 144.00 | 3.70 | 4.30 | 6.80 | -7.50 | -66.96% | 1 | 5 | 96.73% |
| CROX240628C00145000 | 2024-06-25 1:42PM EDT | 145.00 | 6.69 | 3.60 | 6.00 | 0.00 | - | 20 | 11 | 94.34% |
| CROX240628C00146000 | 2024-06-27 12:14PM EDT | 146.00 | 3.10 | 2.90 | 4.40 | -5.40 | -63.53% | 25 | 8 | 76.66% |
| CROX240628C00147000 | 2024-06-27 3:56PM EDT | 147.00 | 2.45 | 2.20 | 2.70 | -0.65 | -20.97% | 146 | 12 | 56.93% |
| CROX240628C00148000 | 2024-06-27 3:56PM EDT | 148.00 | 1.90 | 1.75 | 2.15 | -0.65 | -25.49% | 141 | 92 | 58.89% |
| CROX240628C00149000 | 2024-06-27 3:58PM EDT | 149.00 | 1.60 | 1.30 | 2.05 | -0.35 | -17.95% | 381 | 42 | 65.33% |
| CROX240628C00150000 | 2024-06-27 3:59PM EDT | 150.00 | 1.09 | 1.00 | 1.30 | -0.18 | -14.17% | 158 | 57 | 60.94% |
| CROX240628C00152500 | 2024-06-27 3:55PM EDT | 152.50 | 0.40 | 0.35 | 0.60 | -0.25 | -38.46% | 24 | 179 | 60.06% |
| CROX240628C00155000 | 2024-06-27 3:56PM EDT | 155.00 | 0.17 | 0.15 | 0.30 | -0.12 | -41.38% | 160 | 703 | 64.65% |
| CROX240628C00157500 | 2024-06-27 3:19PM EDT | 157.50 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 131 | 285 | 64.45% |
| CROX240628C00160000 | 2024-06-27 1:05PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 1,378 | 65.63% |
| CROX240628C00162500 | 2024-06-27 3:36PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 283 | 77.34% |
| CROX240628C00165000 | 2024-06-26 12:40PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 437 | 88.28% |
| CROX240628C00167500 | 2024-06-26 1:19PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 282 | 98.44% |
| CROX240628C00170000 | 2024-06-26 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 1,800 | 109.38% |
| CROX240628C00172500 | 2024-06-25 9:34AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 69 | 118.75% |
| CROX240628C00175000 | 2024-06-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 128.91% |
| CROX240628C00180000 | 2024-06-27 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 81 | 148.44% |
| CROX240628C00185000 | 2024-06-25 9:34AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 157 | 189.84% |
| CROX240628C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 125 | 127 | 217.97% |
| CROX240628C00195000 | 2024-06-21 3:43PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 200.00% |
| CROX240628C00200000 | 2024-06-20 2:29PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 283 | 217.19% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628P00105000 | 2024-06-21 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 113 | 254.69% |
| CROX240628P00110000 | 2024-06-21 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 223.44% |
| CROX240628P00115000 | 2024-06-20 12:47PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 66 | 326.76% |
| CROX240628P00120000 | 2024-06-24 9:51AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 286 | 640 | 164.06% |
| CROX240628P00121000 | 2024-06-24 9:51AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 223 | 157.81% |
| CROX240628P00122000 | 2024-06-24 9:51AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 151.56% |
| CROX240628P00124000 | 2024-06-25 9:35AM EDT | 124.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 125 | 127 | 247.66% |
| CROX240628P00125000 | 2024-06-25 3:47PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 222 | 134.38% |
| CROX240628P00126000 | 2024-06-25 9:32AM EDT | 126.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 10 | 11 | 232.52% |
| CROX240628P00128000 | 2024-06-24 3:30PM EDT | 128.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 213.09% |
| CROX240628P00129000 | 2024-06-26 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 67 | 112.50% |
| CROX240628P00130000 | 2024-06-25 3:17PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 120 | 107.03% |
| CROX240628P00132000 | 2024-06-27 10:20AM EDT | 132.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 26 | 17 | 112.50% |
| CROX240628P00133000 | 2024-06-26 10:37AM EDT | 133.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 5 | 16 | 106.25% |
| CROX240628P00134000 | 2024-06-26 10:17AM EDT | 134.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 28 | 99.80% |
| CROX240628P00135000 | 2024-06-26 10:18AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 26 | 152.93% |
| CROX240628P00136000 | 2024-06-26 11:10AM EDT | 136.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 147 | 5 | 145.80% |
| CROX240628P00137000 | 2024-06-26 2:38PM EDT | 137.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 90 | 95 | 92.58% |
| CROX240628P00138000 | 2024-06-24 10:06AM EDT | 138.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 4 | 28 | 129.59% |
| CROX240628P00139000 | 2024-06-25 2:04PM EDT | 139.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 72.46% |
| CROX240628P00140000 | 2024-06-27 12:58PM EDT | 140.00 | 0.10 | 0.05 | 0.25 | -0.13 | -56.52% | 5 | 42 | 71.68% |
| CROX240628P00141000 | 2024-06-14 3:44PM EDT | 141.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 0 | 69.34% |
| CROX240628P00142000 | 2024-06-26 10:32AM EDT | 142.00 | 0.21 | 0.10 | 2.15 | +0.09 | +75.00% | 5 | 33 | 111.13% |
| CROX240628P00143000 | 2024-06-27 3:31PM EDT | 143.00 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 17 | 114 | 66.80% |
| CROX240628P00144000 | 2024-06-27 3:36PM EDT | 144.00 | 0.45 | 0.40 | 1.10 | +0.08 | +21.62% | 22 | 24 | 74.41% |
| CROX240628P00145000 | 2024-06-27 1:26PM EDT | 145.00 | 0.60 | 0.55 | 1.05 | +0.20 | +50.00% | 221 | 135 | 66.11% |
| CROX240628P00146000 | 2024-06-27 3:43PM EDT | 146.00 | 0.88 | 0.80 | 1.05 | +0.68 | +340.00% | 80 | 122 | 59.72% |
| CROX240628P00147000 | 2024-06-27 3:56PM EDT | 147.00 | 1.15 | 1.10 | 1.85 | +0.57 | +98.28% | 218 | 27 | 66.16% |
| CROX240628P00148000 | 2024-06-27 3:57PM EDT | 148.00 | 1.65 | 1.40 | 3.50 | +0.15 | +10.00% | 93 | 62 | 83.20% |
| CROX240628P00149000 | 2024-06-27 3:57PM EDT | 149.00 | 2.15 | 1.50 | 2.45 | +0.20 | +10.26% | 96 | 100 | 50.64% |
| CROX240628P00150000 | 2024-06-27 3:48PM EDT | 150.00 | 2.95 | 2.60 | 4.90 | +0.17 | +6.12% | 38 | 215 | 89.55% |
| CROX240628P00152500 | 2024-06-27 2:37PM EDT | 152.50 | 5.23 | 4.50 | 5.70 | +1.13 | +27.56% | 12 | 269 | 76.47% |
| CROX240628P00155000 | 2024-06-27 3:03PM EDT | 155.00 | 7.20 | 6.40 | 7.60 | +4.08 | +130.77% | 17 | 110 | 66.41% |
| CROX240628P00157500 | 2024-06-27 12:35PM EDT | 157.50 | 8.85 | 7.30 | 11.40 | +4.60 | +108.24% | 8 | 69 | 67.97% |
| CROX240628P00160000 | 2024-06-27 9:38AM EDT | 160.00 | 13.02 | 10.50 | 13.90 | +2.37 | +22.25% | 13 | 21 | 114.84% |
| CROX240628P00162500 | 2024-06-20 3:52PM EDT | 162.50 | 6.20 | 13.10 | 15.50 | 0.00 | - | - | 1 | 85.16% |
| CROX240628P00165000 | 2024-06-21 1:22PM EDT | 165.00 | 10.41 | 15.50 | 18.00 | 0.00 | - | 10 | 0 | 50.00% |
| CROX240628P00167500 | 2024-06-20 9:44AM EDT | 167.50 | 6.60 | 18.10 | 20.40 | 0.00 | - | - | 0 | 50.00% |
