Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
39.579,08 +237,54 (+0,60%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,02 +17,88 (+1,41%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705C00095000 | 2024-06-21 3:28PM EDT | 95.00 | 59.06 | 52.00 | 55.30 | 0.00 | - | 1 | 1 | 165.82% |
| CROX240705C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 33.76 | 22.20 | 24.80 | 0.00 | - | 1 | 7 | 67.77% |
| CROX240705C00129000 | 2024-06-21 1:43PM EDT | 129.00 | 25.90 | 18.20 | 20.80 | 0.00 | - | 2 | 2 | 57.42% |
| CROX240705C00140000 | 2024-06-25 3:52PM EDT | 140.00 | 11.92 | 8.60 | 10.20 | 0.00 | - | 1 | 10 | 59.20% |
| CROX240705C00144000 | 2024-06-26 2:46PM EDT | 144.00 | 6.70 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 37.55% |
| CROX240705C00145000 | 2024-06-26 1:59PM EDT | 145.00 | 6.40 | 4.70 | 5.10 | 0.00 | - | 1 | 10 | 37.16% |
| CROX240705C00146000 | 2024-06-27 2:40PM EDT | 146.00 | 4.00 | 4.10 | 4.50 | -1.00 | -20.00% | 10 | 1 | 37.43% |
| CROX240705C00147000 | 2024-06-27 2:32PM EDT | 147.00 | 3.40 | 3.50 | 3.80 | -0.53 | -13.49% | 13 | 9 | 35.96% |
| CROX240705C00148000 | 2024-06-27 2:41PM EDT | 148.00 | 3.10 | 3.00 | 3.20 | -0.50 | -13.89% | 7 | 11 | 35.13% |
| CROX240705C00149000 | 2024-06-27 12:54PM EDT | 149.00 | 2.53 | 2.45 | 2.75 | -0.57 | -18.39% | 11 | 13 | 35.45% |
| CROX240705C00150000 | 2024-06-27 3:56PM EDT | 150.00 | 2.15 | 2.05 | 2.30 | -0.47 | -17.94% | 30 | 29 | 35.16% |
| CROX240705C00152500 | 2024-06-27 3:56PM EDT | 152.50 | 1.35 | 1.20 | 1.45 | -0.25 | -15.62% | 202 | 35 | 35.21% |
| CROX240705C00155000 | 2024-06-27 3:58PM EDT | 155.00 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 32 | 329 | 35.01% |
| CROX240705C00157500 | 2024-06-27 1:14PM EDT | 157.50 | 0.40 | 0.40 | 0.50 | -0.19 | -32.20% | 11 | 82 | 35.55% |
| CROX240705C00160000 | 2024-06-27 12:43PM EDT | 160.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 26 | 108 | 37.99% |
| CROX240705C00162500 | 2024-06-27 1:14PM EDT | 162.50 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 4 | 31 | 40.33% |
| CROX240705C00165000 | 2024-06-27 2:16PM EDT | 165.00 | 0.10 | 0.10 | 0.65 | -0.05 | -33.33% | 10 | 135 | 57.18% |
| CROX240705C00167500 | 2024-06-24 10:07AM EDT | 167.50 | 0.51 | 0.05 | 0.75 | 0.00 | - | 3 | 109 | 55.76% |
| CROX240705C00170000 | 2024-06-26 10:30AM EDT | 170.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 52 | 54.00% |
| CROX240705C00172500 | 2024-06-24 3:35PM EDT | 172.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 65.72% |
| CROX240705C00175000 | 2024-06-25 2:49PM EDT | 175.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 6 | 5 | 61.62% |
| CROX240705C00180000 | 2024-06-27 9:59AM EDT | 180.00 | 0.06 | 0.00 | 0.25 | -0.34 | -85.00% | 20 | 21 | 64.84% |
| CROX240705C00210000 | 2024-06-24 10:07AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 96 | 102.54% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705P00100000 | 2024-06-11 12:43PM EDT | 100.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 2 | 147.46% |
| CROX240705P00120000 | 2024-06-17 3:33PM EDT | 120.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | - | 3 | 88.87% |
| CROX240705P00125000 | 2024-06-05 10:19AM EDT | 125.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 3 | 57.81% |
| CROX240705P00129000 | 2024-06-10 9:30AM EDT | 129.00 | 0.51 | 0.05 | 1.40 | 0.00 | - | - | 2 | 73.73% |
| CROX240705P00130000 | 2024-06-25 10:36AM EDT | 130.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 30 | 69.97% |
| CROX240705P00132000 | 2024-06-06 10:44AM EDT | 132.00 | 0.72 | 0.05 | 1.10 | 0.00 | - | - | 20 | 60.50% |
| CROX240705P00135000 | 2024-06-26 3:26PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 23 | 39.84% |
| CROX240705P00136000 | 2024-06-27 12:07PM EDT | 136.00 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 5 | 6 | 39.26% |
| CROX240705P00137000 | 2024-05-31 9:39AM EDT | 137.00 | 0.30 | 0.20 | 0.30 | -0.50 | -62.50% | 2 | 5 | 38.28% |
| CROX240705P00138000 | 2024-06-27 2:45PM EDT | 138.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 25 | 1 | 36.96% |
| CROX240705P00139000 | 2024-06-24 9:34AM EDT | 139.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3 | 5 | 36.67% |
| CROX240705P00140000 | 2024-06-27 1:56PM EDT | 140.00 | 0.37 | 0.40 | 0.55 | +0.02 | +5.71% | 30 | 82 | 35.91% |
| CROX240705P00141000 | 2024-06-27 2:52PM EDT | 141.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 5 | 6 | 34.77% |
| CROX240705P00142000 | 2024-06-27 2:53PM EDT | 142.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 3 | 37 | 34.08% |
| CROX240705P00143000 | 2024-06-27 2:53PM EDT | 143.00 | 1.00 | 0.85 | 1.00 | +0.45 | +81.82% | 12 | 26 | 33.72% |
| CROX240705P00144000 | 2024-06-27 12:14PM EDT | 144.00 | 1.20 | 1.05 | 1.25 | +0.65 | +118.18% | 9 | 17 | 33.52% |
| CROX240705P00145000 | 2024-06-26 2:39PM EDT | 145.00 | 1.27 | 1.35 | 1.55 | 0.00 | - | 2 | 154 | 33.37% |
| CROX240705P00146000 | 2024-06-27 9:35AM EDT | 146.00 | 2.37 | 1.65 | 1.90 | +0.97 | +69.29% | 12 | 31 | 33.23% |
| CROX240705P00147000 | 2024-06-27 10:27AM EDT | 147.00 | 2.55 | 2.05 | 2.30 | +0.95 | +59.37% | 11 | 11 | 33.06% |
| CROX240705P00148000 | 2024-06-26 3:27PM EDT | 148.00 | 2.75 | 2.50 | 2.75 | 0.00 | - | 9 | 3 | 32.84% |
| CROX240705P00149000 | 2024-06-27 12:14PM EDT | 149.00 | 3.20 | 3.00 | 3.30 | +0.25 | +8.47% | 4 | 25 | 33.15% |
| CROX240705P00150000 | 2024-06-27 3:48PM EDT | 150.00 | 3.95 | 3.50 | 3.90 | +0.65 | +19.70% | 18 | 119 | 33.42% |
| CROX240705P00152500 | 2024-06-27 2:37PM EDT | 152.50 | 5.84 | 5.20 | 5.60 | +0.94 | +19.18% | 1 | 26 | 33.89% |
| CROX240705P00155000 | 2024-06-27 11:57AM EDT | 155.00 | 8.05 | 6.90 | 7.60 | +1.95 | +31.97% | 1 | 16 | 35.01% |
| CROX240705P00157500 | 2024-06-18 9:38AM EDT | 157.50 | 4.30 | 9.20 | 9.80 | 0.00 | - | 1 | 0 | 36.62% |
| CROX240705P00160000 | 2024-06-24 1:07PM EDT | 160.00 | 8.10 | 11.50 | 13.20 | 0.00 | - | 1 | 2 | 59.52% |
| CROX240705P00162500 | 2024-06-12 10:11AM EDT | 162.50 | 7.30 | 13.00 | 15.50 | 0.00 | - | - | 1 | 63.14% |
