Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.514,98 +756,54 (+1,33%) CMC Crypto 200
1.282,98 +16,84 (+1,33%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116C00040000 | 2024-05-24 2:34PM EDT | 40.00 | 114.23 | 116.50 | 121.00 | 0.00 | - | 1 | 4 | 121.19% |
| CROX260116C00045000 | 2024-06-12 2:29PM EDT | 45.00 | 116.61 | 105.90 | 110.00 | 0.00 | - | 1 | 26 | 82.40% |
| CROX260116C00050000 | 2024-05-28 9:59AM EDT | 50.00 | 108.75 | 101.00 | 105.50 | 0.00 | - | 1 | 6 | 77.20% |
| CROX260116C00055000 | 2024-05-28 9:59AM EDT | 55.00 | 104.65 | 96.50 | 101.50 | 0.00 | - | 1 | 7 | 74.49% |
| CROX260116C00060000 | 2024-05-24 1:21PM EDT | 60.00 | 96.76 | 99.00 | 103.50 | 0.00 | - | 1 | 15 | 95.07% |
| CROX260116C00065000 | 2024-03-15 2:35PM EDT | 65.00 | 73.40 | 69.20 | 72.20 | 0.00 | - | 2 | 10 | 0.00% |
| CROX260116C00070000 | 2024-04-22 1:07PM EDT | 70.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX260116C00075000 | 2024-03-28 11:41AM EDT | 75.00 | 79.50 | 60.50 | 65.50 | 0.00 | - | 20 | 20 | 0.00% |
| CROX260116C00080000 | 2024-06-27 3:48PM EDT | 80.00 | 77.81 | 76.90 | 79.50 | -10.94 | -12.33% | 10 | 183 | 62.52% |
| CROX260116C00085000 | 2024-04-09 2:58PM EDT | 85.00 | 59.00 | 66.80 | 69.90 | 0.00 | - | 5 | 41 | 49.15% |
| CROX260116C00090000 | 2024-05-29 10:33AM EDT | 90.00 | 76.37 | 69.80 | 72.00 | 0.00 | - | 2 | 91 | 60.13% |
| CROX260116C00095000 | 2024-05-29 12:43PM EDT | 95.00 | 73.00 | 66.40 | 68.00 | 0.00 | - | 2 | 27 | 58.61% |
| CROX260116C00100000 | 2024-06-27 9:56AM EDT | 100.00 | 62.75 | 62.90 | 64.40 | -14.75 | -19.03% | 1 | 195 | 57.30% |
| CROX260116C00105000 | 2024-05-22 2:47PM EDT | 105.00 | 56.55 | 65.70 | 67.20 | 0.00 | - | 1 | 15 | 68.06% |
| CROX260116C00110000 | 2024-06-21 3:19PM EDT | 110.00 | 62.93 | 56.20 | 58.20 | 0.00 | - | 1 | 79 | 55.55% |
| CROX260116C00115000 | 2024-06-21 2:33PM EDT | 115.00 | 58.95 | 53.30 | 54.50 | 0.00 | - | 1 | 60 | 54.33% |
| CROX260116C00120000 | 2024-06-03 10:13AM EDT | 120.00 | 56.45 | 50.30 | 51.50 | 0.00 | - | 4 | 92 | 53.51% |
| CROX260116C00125000 | 2024-05-31 12:10PM EDT | 125.00 | 52.67 | 47.20 | 48.60 | 0.00 | - | 2 | 25 | 52.55% |
| CROX260116C00130000 | 2024-06-12 12:56PM EDT | 130.00 | 53.45 | 44.40 | 46.50 | 0.00 | - | 15 | 48 | 52.32% |
| CROX260116C00135000 | 2024-05-31 11:18AM EDT | 135.00 | 47.30 | 42.00 | 43.10 | 0.00 | - | 5 | 22 | 51.25% |
| CROX260116C00140000 | 2024-06-27 3:02PM EDT | 140.00 | 39.90 | 39.50 | 40.70 | -7.10 | -15.11% | 10 | 113 | 50.74% |
| CROX260116C00145000 | 2024-06-27 9:30AM EDT | 145.00 | 38.40 | 37.10 | 38.30 | -6.50 | -14.48% | 1 | 12 | 50.16% |
| CROX260116C00150000 | 2024-06-27 3:41PM EDT | 150.00 | 35.35 | 34.80 | 37.50 | -4.65 | -11.63% | 12 | 153 | 50.66% |
| CROX260116C00155000 | 2024-05-14 10:50AM EDT | 155.00 | 33.27 | 38.60 | 40.70 | 0.00 | - | 5 | 7 | 58.10% |
| CROX260116C00160000 | 2024-06-20 3:06PM EDT | 160.00 | 37.40 | 30.20 | 32.00 | 0.00 | - | 40 | 48 | 49.76% |
| CROX260116C00165000 | 2024-06-24 3:37PM EDT | 165.00 | 33.00 | 28.50 | 30.00 | 0.00 | - | 196 | 202 | 49.23% |
| CROX260116C00170000 | 2024-04-02 10:30AM EDT | 170.00 | 27.90 | 18.20 | 19.10 | 0.00 | - | 10 | 18 | 36.53% |
| CROX260116C00175000 | 2024-04-17 10:40AM EDT | 175.00 | 15.30 | 22.20 | 23.20 | 0.00 | - | 1 | 9 | 44.06% |
| CROX260116C00180000 | 2024-06-26 1:41PM EDT | 180.00 | 25.50 | 23.50 | 24.50 | 0.00 | - | 97 | 57 | 47.68% |
| CROX260116C00185000 | 2024-05-23 11:25AM EDT | 185.00 | 20.10 | 25.80 | 28.10 | 0.00 | - | 10 | 12 | 52.76% |
| CROX260116C00190000 | 2024-05-24 12:25PM EDT | 190.00 | 22.25 | 24.10 | 26.30 | 0.00 | - | 1 | 11 | 52.05% |
| CROX260116C00200000 | 2024-06-27 11:26AM EDT | 200.00 | 18.20 | 17.80 | 19.00 | -2.10 | -10.34% | 1 | 10 | 46.66% |
| CROX260116C00210000 | 2024-06-10 10:16AM EDT | 210.00 | 18.80 | 15.70 | 16.70 | 0.00 | - | 1 | 11 | 46.21% |
| CROX260116C00220000 | 2024-06-12 12:16PM EDT | 220.00 | 19.05 | 13.30 | 15.10 | 0.00 | - | 2 | 19 | 46.44% |
| CROX260116C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 14.78 | 11.40 | 13.40 | 0.00 | - | 3 | 11 | 46.23% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116P00040000 | 2024-04-09 10:31AM EDT | 40.00 | 1.26 | 0.45 | 1.50 | 0.00 | - | 1 | 13 | 61.11% |
| CROX260116P00045000 | 2023-12-18 1:53PM EDT | 45.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 10 | 18 | 70.87% |
| CROX260116P00050000 | 2024-06-03 11:13AM EDT | 50.00 | 1.00 | 0.40 | 2.40 | 0.00 | - | 2 | 42 | 55.26% |
| CROX260116P00055000 | 2024-05-07 1:03PM EDT | 55.00 | 1.94 | 0.60 | 1.50 | 0.00 | - | 20 | 161 | 51.60% |
| CROX260116P00060000 | 2024-06-10 9:32AM EDT | 60.00 | 1.74 | 0.80 | 3.20 | 0.00 | - | 5 | 206 | 50.82% |
| CROX260116P00065000 | 2024-05-30 2:30PM EDT | 65.00 | 2.22 | 1.00 | 3.60 | 0.00 | - | 15 | 22 | 54.87% |
| CROX260116P00070000 | 2024-06-27 10:37AM EDT | 70.00 | 2.90 | 2.45 | 2.95 | 0.00 | - | 5 | 86 | 47.86% |
| CROX260116P00075000 | 2024-06-26 12:48PM EDT | 75.00 | 3.29 | 2.90 | 3.50 | 0.00 | - | 25 | 51 | 46.41% |
| CROX260116P00080000 | 2024-06-12 12:13PM EDT | 80.00 | 3.50 | 3.80 | 4.20 | 0.00 | - | 1 | 88 | 45.33% |
| CROX260116P00085000 | 2024-06-04 3:02PM EDT | 85.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 1 | 246 | 44.64% |
| CROX260116P00090000 | 2024-06-13 3:49PM EDT | 90.00 | 5.15 | 4.70 | 6.90 | 0.00 | - | 2 | 174 | 46.07% |
| CROX260116P00095000 | 2024-06-12 3:50PM EDT | 95.00 | 5.90 | 6.10 | 7.00 | 0.00 | - | 2 | 197 | 42.71% |
| CROX260116P00100000 | 2024-06-17 3:41PM EDT | 100.00 | 6.80 | 7.60 | 8.20 | 0.00 | - | 10 | 110 | 42.01% |
| CROX260116P00105000 | 2024-06-24 9:39AM EDT | 105.00 | 9.20 | 8.80 | 9.60 | 0.00 | - | 1 | 23 | 41.50% |
| CROX260116P00110000 | 2024-06-21 12:54PM EDT | 110.00 | 10.01 | 9.10 | 11.60 | 0.00 | - | 1 | 64 | 41.90% |
| CROX260116P00115000 | 2024-06-13 10:57AM EDT | 115.00 | 10.90 | 11.70 | 12.50 | 0.00 | - | 8 | 27 | 39.97% |
| CROX260116P00120000 | 2024-06-27 3:59PM EDT | 120.00 | 13.71 | 13.30 | 14.30 | +0.31 | +2.31% | 4 | 202 | 39.51% |
| CROX260116P00130000 | 2024-04-04 9:55AM EDT | 130.00 | 23.20 | 26.90 | 28.30 | 0.00 | - | 1 | 3 | 52.98% |
| CROX260116P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 29.05 | 19.40 | 20.00 | 0.00 | - | 1 | 0 | 37.36% |
| CROX260116P00140000 | 2024-06-13 3:49PM EDT | 140.00 | 19.70 | 21.30 | 22.40 | 0.00 | - | 2 | 4 | 37.02% |
| CROX260116P00145000 | 2024-05-24 12:25PM EDT | 145.00 | 24.05 | 22.00 | 24.30 | 0.00 | - | 1 | 1 | 35.77% |
| CROX260116P00150000 | 2024-04-17 9:42AM EDT | 150.00 | 41.14 | 29.20 | 32.20 | 0.00 | - | 1 | 2 | 42.68% |
| CROX260116P00165000 | 2024-06-24 3:37PM EDT | 165.00 | 34.01 | 33.10 | 37.30 | 0.00 | - | 136 | 138 | 36.43% |
| CROX260116P00170000 | 2024-03-19 2:52PM EDT | 170.00 | 49.03 | 54.80 | 56.70 | 0.00 | - | 1 | 1 | 56.82% |
| CROX260116P00175000 | 2024-05-28 10:11AM EDT | 175.00 | 39.20 | 39.20 | 43.50 | 0.00 | - | 1 | 1 | 35.32% |
| CROX260116P00180000 | 2024-06-10 10:02AM EDT | 180.00 | 43.42 | 42.50 | 46.90 | 0.00 | - | 1 | 0 | 34.94% |
| CROX260116P00190000 | 2024-05-03 10:19AM EDT | 190.00 | 68.00 | 45.00 | 49.30 | 0.00 | - | 10 | 10 | 27.05% |
