Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.479,39 +715,11 (+1,26%) CMC Crypto 200
1.283,93 +17,79 (+1,40%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-06-17 2:52PM EDT | 35.00 | 127.00 | 112.50 | 116.10 | 0.00 | - | 1 | 141 | 113.38% |
| CROX250117C00037500 | 2024-05-15 9:46AM EDT | 37.50 | 112.00 | 120.00 | 123.70 | 0.00 | - | 1 | 12 | 217.33% |
| CROX250117C00040000 | 2024-05-24 2:34PM EDT | 40.00 | 111.18 | 114.00 | 118.10 | 0.00 | - | 1 | 45 | 178.81% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-05-28 9:58AM EDT | 45.00 | 110.17 | 102.60 | 106.70 | 0.00 | - | 5 | 11 | 100.27% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 105.30 | 109.30 | 0.00 | - | 4 | 17 | 146.90% |
| CROX250117C00050000 | 2024-05-28 9:58AM EDT | 50.00 | 105.42 | 98.20 | 101.90 | 0.00 | - | 5 | 46 | 97.36% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2024-06-27 11:23AM EDT | 60.00 | 89.14 | 88.20 | 92.30 | +2.74 | +3.17% | 1 | 55 | 84.62% |
| CROX250117C00065000 | 2024-06-26 2:12PM EDT | 65.00 | 84.39 | 83.60 | 87.50 | -2.61 | -3.00% | 1 | 58 | 80.81% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 76.10 | 80.40 | 0.00 | - | 1 | 46 | 73.24% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 58.50 | 60.90 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-06-20 9:34AM EDT | 75.00 | 91.82 | 74.40 | 78.00 | 0.00 | - | 1 | 70 | 73.54% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-06-17 9:46AM EDT | 80.00 | 79.50 | 69.70 | 73.40 | 0.00 | - | 1 | 213 | 70.03% |
| CROX250117C00082500 | 2024-06-20 9:30AM EDT | 82.50 | 82.00 | 67.20 | 71.10 | 0.00 | - | 1 | 12 | 67.82% |
| CROX250117C00085000 | 2024-06-11 10:06AM EDT | 85.00 | 70.00 | 64.70 | 68.80 | 0.00 | - | 2 | 50 | 65.65% |
| CROX250117C00090000 | 2024-06-25 10:06AM EDT | 90.00 | 67.67 | 61.40 | 63.90 | 0.00 | - | 1 | 183 | 65.04% |
| CROX250117C00095000 | 2024-06-07 11:07AM EDT | 95.00 | 59.57 | 57.10 | 59.60 | 0.00 | - | 35 | 549 | 62.93% |
| CROX250117C00100000 | 2024-06-20 10:25AM EDT | 100.00 | 53.10 | 52.90 | 55.20 | -14.90 | -21.91% | 1 | 435 | 60.56% |
| CROX250117C00105000 | 2024-06-20 2:43PM EDT | 105.00 | 58.85 | 48.70 | 50.20 | 0.00 | - | 2 | 221 | 56.84% |
| CROX250117C00110000 | 2024-06-27 2:07PM EDT | 110.00 | 45.07 | 44.60 | 46.00 | -3.16 | -6.55% | 6 | 921 | 54.69% |
| CROX250117C00115000 | 2024-06-25 10:10AM EDT | 115.00 | 45.87 | 40.70 | 42.20 | 0.00 | - | 1 | 183 | 53.27% |
| CROX250117C00120000 | 2024-06-12 11:10AM EDT | 120.00 | 46.60 | 37.10 | 38.40 | 0.00 | - | 10 | 873 | 51.92% |
| CROX250117C00125000 | 2024-06-27 2:31PM EDT | 125.00 | 33.66 | 33.80 | 34.50 | -5.69 | -14.46% | 19 | 331 | 50.49% |
| CROX250117C00130000 | 2024-06-26 3:55PM EDT | 130.00 | 31.38 | 30.30 | 31.10 | 0.00 | - | 106 | 604 | 50.14% |
| CROX250117C00135000 | 2024-06-27 2:50PM EDT | 135.00 | 27.11 | 27.20 | 28.00 | -0.89 | -3.18% | 149 | 587 | 49.20% |
| CROX250117C00140000 | 2024-06-27 10:42AM EDT | 140.00 | 23.70 | 24.40 | 25.20 | -10.10 | -29.88% | 1 | 305 | 48.58% |
| CROX250117C00145000 | 2024-06-27 2:08PM EDT | 145.00 | 21.78 | 21.60 | 22.30 | -9.54 | -30.46% | 5 | 345 | 47.31% |
| CROX250117C00150000 | 2024-06-24 1:33PM EDT | 150.00 | 19.34 | 19.10 | 19.80 | -3.23 | -14.31% | 1 | 750 | 46.57% |
| CROX250117C00155000 | 2024-06-27 9:30AM EDT | 155.00 | 17.06 | 16.90 | 17.50 | -4.84 | -22.10% | 2 | 558 | 45.89% |
| CROX250117C00160000 | 2024-06-27 12:47PM EDT | 160.00 | 15.00 | 14.90 | 15.40 | -2.00 | -11.76% | 5 | 460 | 45.26% |
| CROX250117C00165000 | 2024-06-17 2:56PM EDT | 165.00 | 20.89 | 13.10 | 13.60 | 0.00 | - | 1 | 131 | 44.92% |
| CROX250117C00170000 | 2024-06-24 1:08PM EDT | 170.00 | 14.25 | 11.50 | 11.90 | 0.00 | - | 1 | 110 | 44.42% |
| CROX250117C00175000 | 2024-06-27 2:31PM EDT | 175.00 | 10.10 | 10.10 | 10.50 | -0.49 | -4.63% | 21 | 490 | 44.28% |
| CROX250117C00180000 | 2024-06-27 10:08AM EDT | 180.00 | 8.70 | 8.80 | 9.20 | -0.66 | -7.05% | 1 | 1,454 | 44.02% |
| CROX250117C00185000 | 2024-06-27 2:50PM EDT | 185.00 | 7.66 | 7.60 | 8.00 | -0.40 | -4.96% | 149 | 360 | 43.68% |
| CROX250117C00190000 | 2024-06-27 9:32AM EDT | 190.00 | 6.65 | 6.60 | 7.00 | -2.65 | -28.49% | 2 | 369 | 43.53% |
| CROX250117C00195000 | 2024-06-21 12:22PM EDT | 195.00 | 8.40 | 5.80 | 7.30 | 0.00 | - | 5 | 158 | 46.69% |
| CROX250117C00200000 | 2024-06-25 11:40AM EDT | 200.00 | 6.20 | 5.00 | 5.70 | 0.00 | - | 1 | 173 | 44.37% |
| CROX250117C00210000 | 2024-06-24 11:11AM EDT | 210.00 | 5.40 | 3.70 | 4.30 | 0.00 | - | 1 | 184 | 43.95% |
| CROX250117C00220000 | 2024-06-24 3:51PM EDT | 220.00 | 3.60 | 2.75 | 3.30 | 0.00 | - | 1 | 581 | 43.88% |
| CROX250117C00230000 | 2024-06-25 3:50PM EDT | 230.00 | 2.45 | 2.05 | 2.90 | 0.00 | - | 7 | 30 | 45.45% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 83.11% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 77.44% |
| CROX250117P00040000 | 2024-06-20 2:26PM EDT | 40.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 4 | 59 | 85.25% |
| CROX250117P00042500 | 2024-05-31 3:20PM EDT | 42.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 82.32% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 79.59% |
| CROX250117P00047500 | 2024-06-17 3:46PM EDT | 47.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 68.75% |
| CROX250117P00050000 | 2024-05-14 10:24AM EDT | 50.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 3 | 60 | 74.32% |
| CROX250117P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 5 | 17 | 70.61% |
| CROX250117P00060000 | 2024-06-26 3:46PM EDT | 60.00 | 0.29 | 0.10 | 0.55 | 0.00 | - | 53 | 168 | 59.52% |
| CROX250117P00065000 | 2024-06-27 3:34PM EDT | 65.00 | 0.37 | 0.15 | 0.65 | +0.02 | +5.71% | 1 | 111 | 56.54% |
| CROX250117P00070000 | 2024-06-21 10:35AM EDT | 70.00 | 0.45 | 0.20 | 1.00 | 0.00 | - | 3 | 358 | 55.69% |
| CROX250117P00072500 | 2024-06-14 12:16PM EDT | 72.50 | 0.45 | 0.45 | 1.60 | 0.00 | - | 1 | 439 | 59.28% |
| CROX250117P00075000 | 2024-06-27 2:31PM EDT | 75.00 | 0.56 | 0.25 | 1.00 | -0.09 | -13.85% | 19 | 385 | 51.51% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 61.07% |
| CROX250117P00080000 | 2024-06-27 2:50PM EDT | 80.00 | 0.75 | 0.65 | 2.05 | -0.30 | -28.57% | 160 | 555 | 55.42% |
| CROX250117P00082500 | 2024-05-15 10:45AM EDT | 82.50 | 1.15 | 0.35 | 2.85 | 0.00 | - | 1 | 682 | 55.27% |
| CROX250117P00085000 | 2024-06-18 9:43AM EDT | 85.00 | 0.90 | 0.50 | 2.35 | 0.00 | - | 2 | 466 | 51.45% |
| CROX250117P00090000 | 2024-06-17 9:54AM EDT | 90.00 | 0.80 | 1.20 | 1.55 | 0.00 | - | 1 | 792 | 48.02% |
| CROX250117P00095000 | 2024-06-20 9:34AM EDT | 95.00 | 1.30 | 1.70 | 1.90 | 0.00 | - | 8 | 1,345 | 46.14% |
| CROX250117P00100000 | 2024-06-27 2:31PM EDT | 100.00 | 2.30 | 2.15 | 2.40 | +0.18 | +8.49% | 1 | 1,225 | 44.79% |
| CROX250117P00105000 | 2024-06-14 10:29AM EDT | 105.00 | 2.45 | 2.75 | 3.10 | 0.00 | - | 1 | 571 | 43.96% |
| CROX250117P00110000 | 2024-06-25 3:53PM EDT | 110.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 2 | 873 | 42.57% |
| CROX250117P00115000 | 2024-06-25 3:53PM EDT | 115.00 | 4.74 | 4.50 | 4.80 | +0.44 | +10.23% | 5 | 160 | 41.85% |
| CROX250117P00120000 | 2024-06-27 3:53PM EDT | 120.00 | 5.85 | 5.30 | 6.00 | +0.05 | +0.86% | 1 | 326 | 41.21% |
| CROX250117P00125000 | 2024-06-27 3:19PM EDT | 125.00 | 7.30 | 6.90 | 7.30 | +1.10 | +17.74% | 8 | 308 | 40.32% |
| CROX250117P00130000 | 2024-06-27 3:46PM EDT | 130.00 | 8.60 | 8.40 | 8.80 | +0.60 | +7.50% | 1 | 477 | 39.46% |
| CROX250117P00135000 | 2024-06-21 12:28PM EDT | 135.00 | 10.45 | 10.10 | 10.70 | +1.15 | +12.37% | 1 | 308 | 39.11% |
| CROX250117P00140000 | 2024-06-25 2:46PM EDT | 140.00 | 11.65 | 12.00 | 12.60 | 0.00 | - | 10 | 562 | 38.20% |
| CROX250117P00145000 | 2024-06-26 12:01PM EDT | 145.00 | 13.40 | 14.20 | 14.90 | 0.00 | - | 2 | 389 | 37.71% |
| CROX250117P00150000 | 2024-06-27 3:51PM EDT | 150.00 | 17.08 | 16.70 | 17.40 | +4.03 | +30.88% | 1 | 298 | 37.16% |
| CROX250117P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 19.60 | 19.30 | 20.00 | 0.00 | - | 4 | 396 | 36.32% |
| CROX250117P00160000 | 2024-06-20 9:35AM EDT | 160.00 | 16.29 | 22.20 | 23.00 | 0.00 | - | 1 | 84 | 35.86% |
| CROX250117P00165000 | 2024-06-24 1:46PM EDT | 165.00 | 24.00 | 24.60 | 26.80 | 0.00 | - | 54 | 117 | 36.77% |
| CROX250117P00170000 | 2024-06-24 3:01PM EDT | 170.00 | 27.20 | 28.60 | 30.00 | 0.00 | - | 1 | 46 | 35.81% |
| CROX250117P00175000 | 2024-06-17 1:53PM EDT | 175.00 | 26.40 | 32.20 | 33.40 | 0.00 | - | 28 | 29 | 34.82% |
| CROX250117P00180000 | 2024-06-20 11:18AM EDT | 180.00 | 29.00 | 35.80 | 37.40 | 0.00 | - | - | 1 | 34.91% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 126.97% |
| CROX250117P00200000 | 2024-05-10 3:30PM EDT | 200.00 | 57.80 | 53.50 | 55.10 | 0.00 | - | 5 | 11 | 36.90% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 92.22% |
