Deutsche Märkte öffnen in 6 Stunden 47 Minuten
Nikkei 225
39.341,54 0,00 (0,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.552,47 +779,55 (+1,37%) CMC Crypto 200
1.283,27 +17,13 (+1,35%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920C00070000 | 2024-03-22 1:42PM EDT | 70.00 | 73.10 | 51.00 | 54.50 | 0.00 | - | 2 | 10 | 0.00% |
| CROX240920C00075000 | 2024-03-11 2:54PM EDT | 75.00 | 54.80 | 54.50 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240920C00080000 | 2024-04-04 2:30PM EDT | 80.00 | 58.35 | 45.80 | 47.80 | 0.00 | - | 10 | 28 | 0.00% |
| CROX240920C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 37.39 | 46.40 | 49.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240920C00090000 | 2024-06-21 9:44AM EDT | 90.00 | 65.68 | 58.30 | 61.00 | 0.00 | - | 3 | 26 | 72.71% |
| CROX240920C00092500 | 2024-05-16 10:34AM EDT | 92.50 | 53.50 | 64.50 | 68.10 | 0.00 | - | 3 | 5 | 137.40% |
| CROX240920C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 37.20 | 59.00 | 62.80 | 0.00 | - | 1 | 43 | 114.59% |
| CROX240920C00097500 | 2024-04-30 3:04PM EDT | 97.50 | 33.66 | 58.80 | 62.50 | 0.00 | - | 4 | 5 | 123.31% |
| CROX240920C00100000 | 2024-06-18 10:48AM EDT | 100.00 | 61.03 | 48.70 | 51.50 | 0.00 | - | 1 | 52 | 64.55% |
| CROX240920C00105000 | 2024-05-15 10:46AM EDT | 105.00 | 45.58 | 52.50 | 55.50 | 0.00 | - | 1 | 18 | 113.46% |
| CROX240920C00110000 | 2024-06-21 1:21PM EDT | 110.00 | 47.20 | 40.40 | 41.60 | 0.00 | - | 3 | 265 | 59.03% |
| CROX240920C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 42.34 | 35.60 | 37.20 | 0.00 | - | 1 | 384 | 55.21% |
| CROX240920C00120000 | 2024-06-27 10:56AM EDT | 120.00 | 31.05 | 31.70 | 32.40 | -6.51 | -17.33% | 5 | 3,232 | 52.47% |
| CROX240920C00125000 | 2024-06-27 11:14AM EDT | 125.00 | 26.74 | 27.60 | 28.30 | -5.14 | -16.12% | 9 | 361 | 50.39% |
| CROX240920C00130000 | 2024-06-27 11:14AM EDT | 130.00 | 22.95 | 23.70 | 24.50 | -2.05 | -8.20% | 9 | 236 | 50.41% |
| CROX240920C00135000 | 2024-06-24 11:53AM EDT | 135.00 | 24.95 | 20.10 | 20.80 | 0.00 | - | 3 | 330 | 48.27% |
| CROX240920C00140000 | 2024-06-26 3:54PM EDT | 140.00 | 17.90 | 16.90 | 17.50 | 0.00 | - | 1 | 698 | 46.81% |
| CROX240920C00145000 | 2024-06-27 12:19PM EDT | 145.00 | 14.25 | 14.10 | 15.90 | -2.05 | -12.58% | 8 | 728 | 50.48% |
| CROX240920C00150000 | 2024-06-27 1:25PM EDT | 150.00 | 11.60 | 11.60 | 12.00 | -3.40 | -22.67% | 44 | 782 | 44.86% |
| CROX240920C00155000 | 2024-06-27 2:08PM EDT | 155.00 | 9.40 | 9.40 | 9.80 | -2.70 | -22.31% | 62 | 3,723 | 44.26% |
| CROX240920C00160000 | 2024-06-27 11:17AM EDT | 160.00 | 7.40 | 7.50 | 7.80 | -0.60 | -7.50% | 8 | 2,057 | 43.33% |
| CROX240920C00165000 | 2024-06-26 3:25PM EDT | 165.00 | 6.27 | 5.90 | 6.20 | 0.00 | - | 6 | 321 | 42.82% |
| CROX240920C00170000 | 2024-06-27 12:41PM EDT | 170.00 | 4.90 | 4.70 | 5.00 | -1.40 | -22.22% | 1 | 306 | 42.91% |
| CROX240920C00175000 | 2024-06-27 11:21AM EDT | 175.00 | 3.50 | 3.60 | 3.90 | -1.10 | -23.91% | 1 | 1,140 | 42.51% |
| CROX240920C00180000 | 2024-06-27 1:41PM EDT | 180.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 41 | 1,390 | 42.60% |
| CROX240920C00185000 | 2024-06-26 11:55AM EDT | 185.00 | 3.20 | 2.20 | 2.45 | 0.00 | - | 7 | 1,410 | 42.68% |
| CROX240920C00190000 | 2024-06-21 10:10AM EDT | 190.00 | 3.20 | 1.65 | 2.10 | 0.00 | - | 48 | 309 | 43.85% |
| CROX240920C00195000 | 2024-06-21 3:28PM EDT | 195.00 | 2.33 | 1.25 | 1.75 | 0.00 | - | 2 | 247 | 44.56% |
| CROX240920C00200000 | 2024-06-26 12:42PM EDT | 200.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 80 | 841 | 43.12% |
| CROX240920C00210000 | 2024-06-27 1:26PM EDT | 210.00 | 0.67 | 0.55 | 0.75 | -0.53 | -44.17% | 1 | 147 | 43.56% |
| CROX240920C00220000 | 2024-06-25 1:58PM EDT | 220.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 10 | 30 | 56.80% |
| CROX240920C00230000 | 2024-06-21 11:28AM EDT | 230.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 17 | 52.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-05-16 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 98.24% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 95.31% |
| CROX240920P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 99 | 80.86% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 90.33% |
| CROX240920P00070000 | 2024-05-07 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 69.63% |
| CROX240920P00075000 | 2024-06-06 9:50AM EDT | 75.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 4 | 74 | 78.76% |
| CROX240920P00080000 | 2024-06-18 3:58PM EDT | 80.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 5 | 60 | 75.44% |
| CROX240920P00085000 | 2024-05-15 1:51PM EDT | 85.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 208 | 61.08% |
| CROX240920P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 0.30 | 0.10 | 1.40 | 0.00 | - | 5 | 169 | 63.28% |
| CROX240920P00092500 | 2024-05-13 11:32AM EDT | 92.50 | 0.48 | 0.10 | 1.60 | 0.00 | - | 1 | 261 | 61.96% |
| CROX240920P00095000 | 2024-06-17 3:47PM EDT | 95.00 | 0.28 | 0.15 | 1.65 | 0.00 | - | 1 | 289 | 59.74% |
| CROX240920P00097500 | 2024-06-13 2:42PM EDT | 97.50 | 0.60 | 0.20 | 1.75 | 0.00 | - | 1 | 473 | 57.86% |
| CROX240920P00100000 | 2024-06-20 1:45PM EDT | 100.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 1 | 593 | 51.12% |
| CROX240920P00105000 | 2024-06-26 9:56AM EDT | 105.00 | 0.68 | 0.65 | 2.10 | 0.00 | - | 1 | 299 | 53.76% |
| CROX240920P00110000 | 2024-06-21 1:40PM EDT | 110.00 | 0.91 | 1.00 | 1.15 | 0.00 | - | 4 | 281 | 45.81% |
| CROX240920P00115000 | 2024-06-27 9:36AM EDT | 115.00 | 1.70 | 1.45 | 1.60 | +0.40 | +30.77% | 3 | 438 | 44.31% |
| CROX240920P00120000 | 2024-06-20 1:38PM EDT | 120.00 | 1.64 | 2.05 | 2.30 | 0.00 | - | 3 | 2,061 | 43.54% |
| CROX240920P00125000 | 2024-06-25 12:30PM EDT | 125.00 | 2.65 | 2.90 | 3.20 | 0.00 | - | 17 | 966 | 42.71% |
| CROX240920P00130000 | 2024-06-27 11:18AM EDT | 130.00 | 4.30 | 3.80 | 4.30 | +0.30 | +7.50% | 1 | 1,541 | 41.66% |
| CROX240920P00135000 | 2024-06-26 3:00PM EDT | 135.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 9 | 309 | 40.36% |
| CROX240920P00140000 | 2024-06-27 10:40AM EDT | 140.00 | 7.60 | 7.10 | 7.50 | +1.25 | +19.69% | 4 | 233 | 40.23% |
| CROX240920P00145000 | 2024-06-27 12:14PM EDT | 145.00 | 9.50 | 9.00 | 9.50 | +1.70 | +21.79% | 6 | 419 | 39.21% |
| CROX240920P00150000 | 2024-06-27 12:35PM EDT | 150.00 | 11.50 | 11.30 | 11.90 | -0.12 | -1.03% | 5 | 421 | 38.39% |
| CROX240920P00155000 | 2024-06-27 10:17AM EDT | 155.00 | 14.70 | 14.30 | 14.80 | +2.20 | +17.60% | 1 | 210 | 38.09% |
| CROX240920P00160000 | 2024-06-27 2:56PM EDT | 160.00 | 17.90 | 17.30 | 18.10 | +3.20 | +21.77% | 1 | 45 | 38.04% |
| CROX240920P00165000 | 2024-06-17 3:59PM EDT | 165.00 | 14.87 | 20.70 | 21.60 | 0.00 | - | 4 | 11 | 37.59% |
| CROX240920P00170000 | 2024-06-12 10:46AM EDT | 170.00 | 18.60 | 24.40 | 25.60 | 0.00 | - | 2 | 3 | 38.09% |
| CROX240920P00180000 | 2024-06-10 10:14AM EDT | 180.00 | 29.50 | 32.30 | 34.30 | 0.00 | - | 3 | 3 | 39.80% |
