Deutsche Märkte öffnen in 6 Stunden 24 Minuten
Nikkei 225
39.552,52 +210,98 (+0,54%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,09 +17,95 (+1,42%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240712C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 75.08 | 66.50 | 69.80 | 0.00 | - | 2 | 2 | 211.62% |
| CROX240712C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 16.39 | 7.90 | 8.60 | 0.00 | - | - | 4 | 41.31% |
| CROX240712C00144000 | 2024-06-27 9:35AM EDT | 144.00 | 6.06 | 6.50 | 6.90 | -1.73 | -22.21% | 1 | 6 | 37.72% |
| CROX240712C00145000 | 2024-06-21 2:36PM EDT | 145.00 | 10.78 | 5.80 | 6.30 | 0.00 | - | 1 | 7 | 37.87% |
| CROX240712C00147000 | 2024-06-27 1:50PM EDT | 147.00 | 4.99 | 4.60 | 5.10 | -0.25 | -4.77% | 1 | 4 | 37.26% |
| CROX240712C00150000 | 2024-06-27 3:27PM EDT | 150.00 | 3.30 | 3.20 | 4.40 | -0.45 | -12.00% | 24 | 23 | 43.36% |
| CROX240712C00152500 | 2024-06-27 2:50PM EDT | 152.50 | 2.18 | 2.20 | 3.40 | -0.77 | -26.10% | 2 | 13 | 43.21% |
| CROX240712C00155000 | 2024-06-27 3:49PM EDT | 155.00 | 1.45 | 1.50 | 1.90 | -0.41 | -22.04% | 9 | 44 | 36.65% |
| CROX240712C00157500 | 2024-06-27 10:46AM EDT | 157.50 | 0.85 | 0.95 | 1.20 | -0.60 | -41.38% | 2 | 20 | 35.17% |
| CROX240712C00160000 | 2024-06-27 12:41PM EDT | 160.00 | 0.75 | 0.65 | 0.80 | -0.44 | -36.97% | 32 | 135 | 35.18% |
| CROX240712C00162500 | 2024-06-26 3:24PM EDT | 162.50 | 0.38 | 0.40 | 0.55 | -0.23 | -37.70% | 3 | 33 | 35.74% |
| CROX240712C00165000 | 2024-06-27 9:35AM EDT | 165.00 | 0.33 | 0.25 | 0.40 | -0.17 | -34.00% | 1 | 80 | 36.89% |
| CROX240712C00167500 | 2024-06-27 3:19PM EDT | 167.50 | 0.35 | 0.10 | 0.30 | -0.11 | -23.91% | 2 | 103 | 38.18% |
| CROX240712C00170000 | 2024-06-25 11:49AM EDT | 170.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 17 | 51.76% |
| CROX240712C00172500 | 2024-06-25 3:08PM EDT | 172.50 | 0.27 | 0.05 | 0.80 | 0.00 | - | 3 | 15 | 56.62% |
| CROX240712C00175000 | 2024-06-25 11:49AM EDT | 175.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 51.47% |
| CROX240712C00177500 | 2024-06-20 2:55PM EDT | 177.50 | 0.70 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 54.10% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240712P00125000 | 2024-06-14 3:42PM EDT | 125.00 | 0.24 | 0.05 | 1.40 | 0.00 | - | 8 | 36 | 62.84% |
| CROX240712P00130000 | 2024-06-27 2:02PM EDT | 130.00 | 0.25 | 0.10 | 0.50 | -0.02 | -7.41% | 20 | 104 | 46.83% |
| CROX240712P00135000 | 2024-06-27 12:05PM EDT | 135.00 | 0.50 | 0.40 | 0.55 | -0.02 | -3.85% | 10 | 74 | 37.21% |
| CROX240712P00138000 | 2024-06-21 12:30PM EDT | 138.00 | 0.86 | 0.55 | 2.00 | 0.00 | - | 5 | 35 | 49.49% |
| CROX240712P00139000 | 2024-06-24 10:04AM EDT | 139.00 | 0.78 | 0.85 | 1.00 | 0.00 | - | 1 | 2 | 34.91% |
| CROX240712P00140000 | 2024-06-27 2:04PM EDT | 140.00 | 1.09 | 1.00 | 1.20 | +0.02 | +1.87% | 4 | 31 | 34.84% |
| CROX240712P00141000 | 2024-06-25 11:29AM EDT | 141.00 | 1.00 | 1.10 | 1.40 | 0.00 | - | 3 | 33 | 34.47% |
| CROX240712P00142000 | 2024-06-14 3:42PM EDT | 142.00 | 1.65 | 1.40 | 1.65 | +0.65 | +65.00% | 10 | 7 | 34.33% |
| CROX240712P00143000 | 2024-06-27 2:41PM EDT | 143.00 | 2.00 | 1.65 | 1.95 | +0.93 | +86.92% | 12 | 1 | 34.35% |
| CROX240712P00145000 | 2024-06-27 10:50AM EDT | 145.00 | 3.07 | 2.30 | 2.60 | +1.49 | +94.30% | 3 | 21 | 33.89% |
| CROX240712P00146000 | 2024-06-25 11:29AM EDT | 146.00 | 1.80 | 2.65 | 3.00 | 0.00 | - | 3 | 12 | 33.84% |
| CROX240712P00147000 | 2024-06-27 10:39AM EDT | 147.00 | 3.73 | 3.00 | 3.40 | +1.78 | +91.28% | 1 | 6 | 33.46% |
| CROX240712P00148000 | 2024-06-27 3:24PM EDT | 148.00 | 4.00 | 3.50 | 3.90 | +1.03 | +34.68% | 2 | 4 | 33.59% |
| CROX240712P00149000 | 2024-06-26 2:43PM EDT | 149.00 | 3.71 | 3.90 | 4.40 | 0.00 | - | 1 | 23 | 33.40% |
| CROX240712P00150000 | 2024-06-25 10:56AM EDT | 150.00 | 2.85 | 4.50 | 4.90 | 0.00 | - | 3 | 12 | 32.87% |
| CROX240712P00152500 | 2024-06-27 3:27PM EDT | 152.50 | 6.48 | 6.00 | 6.50 | +0.57 | +9.64% | 2 | 12 | 33.09% |
| CROX240712P00155000 | 2024-06-26 2:43PM EDT | 155.00 | 7.38 | 7.60 | 8.50 | 0.00 | - | 2 | 6 | 35.16% |
| CROX240712P00157500 | 2024-06-20 1:33PM EDT | 157.50 | 5.20 | 9.70 | 11.20 | 0.00 | - | 2 | 4 | 43.31% |
| CROX240712P00160000 | 2024-06-25 10:45AM EDT | 160.00 | 8.48 | 11.70 | 12.60 | 0.00 | - | 2 | 9 | 35.89% |
| CROX240712P00162500 | 2024-06-20 11:30AM EDT | 162.50 | 6.35 | 13.20 | 15.80 | 0.00 | - | 2 | 1 | 49.85% |
| CROX240712P00175000 | 2024-06-03 12:26PM EDT | 175.00 | 21.04 | 25.10 | 28.90 | 0.00 | - | 1 | 1 | 80.93% |
