Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.243,76 -744,30 (-1,18%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607C00115000 | 2024-05-06 11:29AM EDT | 115.00 | 15.99 | 38.70 | 42.30 | 0.00 | - | - | 0 | 175.68% |
| CROX240607C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 7.55 | 25.40 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| CROX240607C00125000 | 2024-05-07 9:38AM EDT | 125.00 | 14.74 | 28.80 | 31.70 | 0.00 | - | 1 | 0 | 121.53% |
| CROX240607C00126000 | 2024-05-06 3:44PM EDT | 126.00 | 8.20 | 27.80 | 30.50 | 0.00 | - | - | 0 | 111.87% |
| CROX240607C00127000 | 2024-05-07 9:52AM EDT | 127.00 | 15.00 | 26.80 | 30.20 | 0.00 | - | - | 0 | 128.17% |
| CROX240607C00128000 | 2024-05-29 11:31AM EDT | 128.00 | 25.30 | 25.70 | 29.10 | 0.00 | - | - | 0 | 122.07% |
| CROX240607C00130000 | 2024-05-06 3:45PM EDT | 130.00 | 6.49 | 23.60 | 27.40 | 0.00 | - | - | 0 | 121.97% |
| CROX240607C00131000 | 2024-05-16 2:11PM EDT | 131.00 | 11.20 | 22.60 | 26.30 | 0.00 | - | 1 | 0 | 116.06% |
| CROX240607C00132000 | 2024-05-09 2:36PM EDT | 132.00 | 9.50 | 21.70 | 25.00 | 0.00 | - | 2 | 0 | 105.57% |
| CROX240607C00133000 | 2024-05-10 11:57AM EDT | 133.00 | 10.30 | 20.70 | 23.50 | 0.00 | - | - | 0 | 89.31% |
| CROX240607C00134000 | 2024-05-09 2:36PM EDT | 134.00 | 8.02 | 19.60 | 22.70 | 0.00 | - | 2 | 0 | 91.36% |
| CROX240607C00135000 | 2024-05-23 10:50AM EDT | 135.00 | 7.30 | 18.70 | 21.40 | 0.00 | - | 1 | 0 | 80.13% |
| CROX240607C00137000 | 2024-05-15 10:14AM EDT | 137.00 | 11.50 | 17.00 | 20.50 | 0.00 | - | - | 0 | 98.27% |
| CROX240607C00138000 | 2024-05-15 11:28AM EDT | 138.00 | 9.92 | 15.70 | 19.40 | 0.00 | - | 2 | 0 | 92.65% |
| CROX240607C00139000 | 2024-05-24 10:23AM EDT | 139.00 | 11.00 | 14.80 | 17.60 | 0.00 | - | 1 | 0 | 72.46% |
| CROX240607C00140000 | 2024-05-31 2:45PM EDT | 140.00 | 15.90 | 14.30 | 16.40 | +1.70 | +11.97% | 2 | 0 | 64.45% |
| CROX240607C00141000 | 2024-05-23 3:08PM EDT | 141.00 | 4.45 | 13.00 | 16.00 | 0.00 | - | 10 | 0 | 74.12% |
| CROX240607C00142000 | 2024-05-30 11:05AM EDT | 142.00 | 13.14 | 12.60 | 14.60 | -0.74 | -5.33% | 1 | 12 | 62.60% |
| CROX240607C00143000 | 2024-05-30 11:00AM EDT | 143.00 | 11.91 | 10.60 | 14.40 | -0.97 | -7.53% | 3 | 19 | 74.12% |
| CROX240607C00144000 | 2024-05-31 11:12AM EDT | 144.00 | 9.87 | 11.20 | 13.70 | -3.11 | -23.96% | 2 | 23 | 52.83% |
| CROX240607C00145000 | 2024-05-30 10:37AM EDT | 145.00 | 12.02 | 10.20 | 11.50 | 0.00 | - | 40 | 60 | 50.61% |
| CROX240607C00146000 | 2024-05-31 11:43AM EDT | 146.00 | 7.90 | 9.30 | 11.40 | -0.21 | -2.59% | 5 | 0 | 62.74% |
| CROX240607C00147000 | 2024-05-31 11:40AM EDT | 147.00 | 7.20 | 8.50 | 10.70 | -0.80 | -10.00% | 2 | 0 | 63.38% |
| CROX240607C00148000 | 2024-05-31 12:12PM EDT | 148.00 | 6.32 | 8.00 | 10.10 | +0.07 | +1.12% | 2 | 0 | 64.99% |
| CROX240607C00149000 | 2024-05-29 11:19AM EDT | 149.00 | 6.00 | 6.10 | 8.40 | 0.00 | - | 1 | 0 | 50.95% |
| CROX240607C00150000 | 2024-05-31 3:06PM EDT | 150.00 | 5.45 | 6.40 | 6.90 | -1.85 | -25.34% | 12 | 56 | 39.70% |
| CROX240607C00152500 | 2024-05-31 12:36PM EDT | 152.50 | 3.87 | 4.70 | 5.00 | -1.13 | -22.60% | 7 | 42 | 37.45% |
| CROX240607C00155000 | 2024-05-31 3:49PM EDT | 155.00 | 2.70 | 3.10 | 3.40 | -1.10 | -28.95% | 72 | 252 | 35.77% |
| CROX240607C00157500 | 2024-05-31 3:57PM EDT | 157.50 | 2.04 | 2.00 | 2.25 | -0.65 | -24.16% | 25 | 95 | 35.74% |
| CROX240607C00160000 | 2024-05-31 3:49PM EDT | 160.00 | 1.20 | 1.15 | 1.45 | -0.61 | -33.70% | 52 | 323 | 36.28% |
| CROX240607C00162500 | 2024-05-31 3:50PM EDT | 162.50 | 0.60 | 0.60 | 0.80 | -0.50 | -45.45% | 21 | 151 | 35.21% |
| CROX240607C00165000 | 2024-05-31 2:59PM EDT | 165.00 | 0.30 | 0.35 | 0.50 | -0.45 | -60.00% | 6 | 8 | 36.57% |
| CROX240607C00167500 | 2024-05-31 11:03AM EDT | 167.50 | 0.22 | 0.20 | 0.30 | -0.68 | -75.56% | 2 | 10 | 37.55% |
| CROX240607C00170000 | 2024-05-31 12:08PM EDT | 170.00 | 0.15 | 0.05 | 0.25 | -0.30 | -66.67% | 10 | 123 | 41.41% |
| CROX240607C00175000 | 2024-05-30 3:30PM EDT | 175.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 43 | 53.61% |
| CROX240607C00180000 | 2024-05-30 12:51PM EDT | 180.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 172 | 187 | 71.63% |
| CROX240607C00185000 | 2024-05-30 12:51PM EDT | 185.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 291 | 291 | 77.98% |
| CROX240607C00190000 | 2024-05-30 12:51PM EDT | 190.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 20 | 20 | 100.10% |
| CROX240607C00200000 | 2024-05-30 12:51PM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 202 | 254 | 91.41% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607P00090000 | 2024-05-06 11:09AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 0 | 231.64% |
| CROX240607P00095000 | 2024-05-02 11:22AM EDT | 95.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 211.82% |
| CROX240607P00100000 | 2024-05-29 10:43AM EDT | 100.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 192.97% |
| CROX240607P00105000 | 2024-05-28 10:22AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 100 | 0 | 140.63% |
| CROX240607P00107000 | 2024-05-29 10:05AM EDT | 107.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 0 | 183.01% |
| CROX240607P00108000 | 2024-05-28 12:27PM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 0 | 164.45% |
| CROX240607P00109000 | 2024-05-28 1:15PM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 160.94% |
| CROX240607P00110000 | 2024-05-28 1:19PM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 126.17% |
| CROX240607P00113000 | 2024-05-09 2:36PM EDT | 113.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 4 | 0 | 147.36% |
| CROX240607P00115000 | 2024-05-30 11:47AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 156.74% |
| CROX240607P00119000 | 2024-05-31 12:18PM EDT | 119.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 100.98% |
| CROX240607P00120000 | 2024-05-28 3:10PM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 40 | 0 | 98.24% |
| CROX240607P00121000 | 2024-05-30 2:39PM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 121.29% |
| CROX240607P00122000 | 2024-05-31 3:32PM EDT | 122.00 | 0.05 | 0.00 | 0.35 | -1.05 | -95.45% | 2 | 0 | 90.82% |
| CROX240607P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 78.52% |
| CROX240607P00125000 | 2024-05-08 3:15PM EDT | 125.00 | 1.31 | 0.00 | 1.15 | 0.00 | - | - | 0 | 104.69% |
| CROX240607P00126000 | 2024-05-21 10:21AM EDT | 126.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 70.70% |
| CROX240607P00127000 | 2024-05-28 11:17AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 0 | 64.65% |
| CROX240607P00129000 | 2024-05-07 9:46AM EDT | 129.00 | 1.61 | 0.00 | 0.10 | 0.00 | - | - | 0 | 60.16% |
| CROX240607P00130000 | 2024-05-29 10:17AM EDT | 130.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 7 | 0 | 100.88% |
| CROX240607P00131000 | 2024-05-14 12:37PM EDT | 131.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 0 | 77.44% |
| CROX240607P00133000 | 2024-05-23 2:07PM EDT | 133.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.69% |
| CROX240607P00134000 | 2024-05-23 11:14AM EDT | 134.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 52.34% |
| CROX240607P00135000 | 2024-05-24 10:17AM EDT | 135.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 52.54% |
| CROX240607P00136000 | 2024-05-24 3:09PM EDT | 136.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | 4 | 0 | 75.29% |
| CROX240607P00137000 | 2024-05-23 11:37AM EDT | 137.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 4 | 0 | 71.53% |
| CROX240607P00138000 | 2024-05-29 2:40PM EDT | 138.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 4 | 0 | 51.66% |
| CROX240607P00139000 | 2024-05-29 9:38AM EDT | 139.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 0 | 46.48% |
| CROX240607P00140000 | 2024-05-31 1:06PM EDT | 140.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 44.04% |
| CROX240607P00141000 | 2024-05-31 10:34AM EDT | 141.00 | 0.20 | 0.05 | 1.95 | -0.01 | -4.76% | 10 | 23 | 66.80% |
| CROX240607P00142000 | 2024-05-30 12:48PM EDT | 142.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 31 | 41.50% |
| CROX240607P00143000 | 2024-05-31 12:27PM EDT | 143.00 | 0.35 | 0.10 | 0.20 | -0.14 | -28.57% | 2 | 0 | 38.97% |
| CROX240607P00144000 | 2024-05-31 12:19PM EDT | 144.00 | 0.50 | 0.15 | 0.25 | +0.14 | +38.89% | 2 | 15 | 38.23% |
| CROX240607P00145000 | 2024-05-31 2:46PM EDT | 145.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 20 | 61 | 37.21% |
| CROX240607P00146000 | 2024-05-31 3:46PM EDT | 146.00 | 0.43 | 0.25 | 0.35 | -0.09 | -17.31% | 3 | 9 | 35.84% |
| CROX240607P00147000 | 2024-05-31 3:19PM EDT | 147.00 | 0.60 | 0.35 | 0.45 | +0.09 | +17.65% | 20 | 0 | 35.50% |
| CROX240607P00148000 | 2024-05-31 3:50PM EDT | 148.00 | 0.70 | 0.45 | 0.55 | +0.10 | +16.67% | 40 | 31 | 34.62% |
| CROX240607P00149000 | 2024-05-31 12:34PM EDT | 149.00 | 1.45 | 0.55 | 0.70 | +0.30 | +26.09% | 19 | 23 | 34.25% |
| CROX240607P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.80 | 0.75 | 0.90 | -0.16 | -16.67% | 70 | 70 | 34.18% |
| CROX240607P00152500 | 2024-05-31 2:41PM EDT | 152.50 | 1.60 | 1.35 | 1.60 | +0.03 | +1.91% | 48 | 51 | 34.13% |
| CROX240607P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 2.40 | 2.30 | 2.55 | -0.18 | -6.98% | 69 | 27 | 33.33% |
| CROX240607P00157500 | 2024-05-31 10:19AM EDT | 157.50 | 4.12 | 3.60 | 3.90 | -0.38 | -8.44% | 12 | 15 | 33.23% |
| CROX240607P00160000 | 2024-05-30 3:59PM EDT | 160.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 18 | 8 | 36.16% |
