La bourse ferme dans 1 h 46 min
CAC 40
8 057,40 +60,76 (+0,76 %) Euro Stoxx 50
5 005,98 +49,02 (+0,99 %) Dow Jones
38 908,64 +56,37 (+0,15 %) EUR/USD
1,0789 +0,0015 (+0,14 %) Gold future
2 327,40 -3,80 (-0,16 %) Bitcoin EUR
58 914,40 -388,31 (-0,65 %)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:44AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00095000 | 2024-05-06 3:49PM EDT | 95.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240510C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CROX240510C00107000 | 2024-05-01 9:37AM EDT | 107.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240510C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CROX240510C00115000 | 2024-05-01 11:32AM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CROX240510C00120000 | 2024-05-06 3:56PM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| CROX240510C00121000 | 2024-05-06 3:55PM EDT | 121.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CROX240510C00122000 | 2024-05-06 3:51PM EDT | 122.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CROX240510C00123000 | 2024-05-06 3:59PM EDT | 123.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| CROX240510C00124000 | 2024-05-06 3:57PM EDT | 124.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| CROX240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 49 | 64 | 0.00% |
| CROX240510C00126000 | 2024-05-06 3:59PM EDT | 126.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 167 | 185 | 0.00% |
| CROX240510C00127000 | 2024-05-06 3:58PM EDT | 127.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 218 | 116 | 0.00% |
| CROX240510C00128000 | 2024-05-06 3:59PM EDT | 128.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 353 | 363 | 0.00% |
| CROX240510C00129000 | 2024-05-06 3:58PM EDT | 129.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 80 | 156 | 0.00% |
| CROX240510C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 295 | 585 | 0.00% |
| CROX240510C00131000 | 2024-05-06 3:56PM EDT | 131.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 85 | 96 | 0.00% |
| CROX240510C00132000 | 2024-05-06 3:59PM EDT | 132.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 83 | 106 | 0.00% |
| CROX240510C00133000 | 2024-05-06 3:45PM EDT | 133.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| CROX240510C00134000 | 2024-05-06 3:51PM EDT | 134.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 0.00% |
| CROX240510C00135000 | 2024-05-06 3:58PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 90 | 137 | 0.00% |
| CROX240510C00136000 | 2024-05-06 3:59PM EDT | 136.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 90 | 96 | 0.00% |
| CROX240510C00137000 | 2024-05-06 3:56PM EDT | 137.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 64 | 143 | 0.00% |
| CROX240510C00138000 | 2024-05-06 3:59PM EDT | 138.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 167 | 180 | 0.00% |
| CROX240510C00139000 | 2024-05-06 3:58PM EDT | 139.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 35 | 186 | 0.00% |
| CROX240510C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 259 | 340 | 0.00% |
| CROX240510C00141000 | 2024-05-06 3:55PM EDT | 141.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 190 | 187 | 0.00% |
| CROX240510C00142000 | 2024-05-06 3:58PM EDT | 142.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 43 | 127 | 1.56% |
| CROX240510C00143000 | 2024-05-06 3:57PM EDT | 143.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 29 | 286 | 3.13% |
| CROX240510C00144000 | 2024-05-06 3:54PM EDT | 144.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 6.25% |
| CROX240510C00145000 | 2024-05-06 3:59PM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 165 | 197 | 6.25% |
| CROX240510C00146000 | 2024-05-06 3:56PM EDT | 146.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 87 | 117 | 6.25% |
| CROX240510C00147000 | 2024-05-06 3:59PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 712 | 214 | 12.50% |
| CROX240510C00148000 | 2024-05-06 3:29PM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 12.50% |
| CROX240510C00149000 | 2024-05-06 3:57PM EDT | 149.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 159 | 12.50% |
| CROX240510C00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 576 | 379 | 12.50% |
| CROX240510C00152500 | 2024-05-06 3:59PM EDT | 152.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 118 | 86 | 12.50% |
| CROX240510C00155000 | 2024-05-06 3:57PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 391 | 290 | 25.00% |
| CROX240510C00157500 | 2024-05-06 3:42PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 141 | 115 | 25.00% |
| CROX240510C00160000 | 2024-05-06 2:26PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 181 | 180 | 25.00% |
| CROX240510C00162500 | 2024-05-06 3:14PM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 112 | 25.00% |
| CROX240510C00165000 | 2024-05-06 3:40PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 66 | 25.00% |
| CROX240510C00170000 | 2024-05-06 3:54PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 57 | 50.00% |
| CROX240510C00175000 | 2024-05-06 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CROX240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CROX240510C00185000 | 2024-05-06 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 638 | 1,276 | 50.00% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-05-03 3:43PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 50.00% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| CROX240510P00089000 | 2024-05-06 3:19PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| CROX240510P00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| CROX240510P00095000 | 2024-05-06 3:43PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 199 | 50.00% |
| CROX240510P00096000 | 2024-05-06 3:59PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 50.00% |
| CROX240510P00099000 | 2024-05-06 3:49PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 50.00% |
| CROX240510P00100000 | 2024-05-06 3:59PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 287 | 271 | 50.00% |
| CROX240510P00101000 | 2024-05-06 3:29PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 71 | 50.00% |
| CROX240510P00102000 | 2024-05-06 3:31PM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 81 | 88 | 50.00% |
| CROX240510P00103000 | 2024-05-06 3:59PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 373 | 375 | 50.00% |
| CROX240510P00104000 | 2024-05-06 2:49PM EDT | 104.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 50.00% |
| CROX240510P00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 385 | 274 | 50.00% |
| CROX240510P00106000 | 2024-05-06 3:57PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 99 | 93 | 50.00% |
| CROX240510P00107000 | 2024-05-06 3:59PM EDT | 107.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 154 | 125 | 50.00% |
| CROX240510P00108000 | 2024-05-06 3:58PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 164 | 50.00% |
| CROX240510P00109000 | 2024-05-06 3:58PM EDT | 109.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 52 | 60 | 50.00% |
| CROX240510P00110000 | 2024-05-06 3:59PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 463 | 520 | 50.00% |
| CROX240510P00111000 | 2024-05-06 3:54PM EDT | 111.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 106 | 105 | 50.00% |
| CROX240510P00112000 | 2024-05-06 3:58PM EDT | 112.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 50.00% |
| CROX240510P00113000 | 2024-05-06 3:59PM EDT | 113.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 169 | 162 | 50.00% |
| CROX240510P00114000 | 2024-05-06 3:59PM EDT | 114.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 55 | 73 | 50.00% |
| CROX240510P00115000 | 2024-05-06 3:59PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 201 | 241 | 50.00% |
| CROX240510P00116000 | 2024-05-06 3:59PM EDT | 116.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 39 | 34 | 50.00% |
| CROX240510P00117000 | 2024-05-06 3:59PM EDT | 117.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 93 | 96 | 50.00% |
| CROX240510P00118000 | 2024-05-06 3:57PM EDT | 118.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 296 | 318 | 50.00% |
| CROX240510P00119000 | 2024-05-06 3:58PM EDT | 119.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 43 | 369 | 25.00% |
| CROX240510P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,085 | 25.00% |
| CROX240510P00121000 | 2024-05-06 3:59PM EDT | 121.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| CROX240510P00122000 | 2024-05-06 3:50PM EDT | 122.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 25.00% |
| CROX240510P00123000 | 2024-05-06 3:59PM EDT | 123.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 241 | 226 | 25.00% |
| CROX240510P00124000 | 2024-05-06 3:59PM EDT | 124.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 126 | 138 | 25.00% |
| CROX240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 80 | 141 | 25.00% |
| CROX240510P00126000 | 2024-05-06 3:59PM EDT | 126.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 149 | 147 | 25.00% |
| CROX240510P00127000 | 2024-05-06 3:58PM EDT | 127.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 105 | 101 | 25.00% |
| CROX240510P00128000 | 2024-05-06 3:54PM EDT | 128.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 338 | 270 | 25.00% |
| CROX240510P00129000 | 2024-05-06 2:47PM EDT | 129.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 62 | 65 | 25.00% |
| CROX240510P00130000 | 2024-05-06 1:24PM EDT | 130.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| CROX240510P00131000 | 2024-05-03 3:58PM EDT | 131.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CROX240510P00132000 | 2024-05-02 10:12AM EDT | 132.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CROX240510P00133000 | 2024-05-02 10:12AM EDT | 133.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| CROX240510P00134000 | 2024-05-06 3:41PM EDT | 134.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| CROX240510P00135000 | 2024-05-06 2:40PM EDT | 135.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| CROX240510P00136000 | 2024-05-06 1:23PM EDT | 136.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CROX240510P00140000 | 2024-05-06 11:15AM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CROX240510P00144000 | 2024-04-26 3:47PM EDT | 144.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CROX240510P00145000 | 2024-04-29 1:02PM EDT | 145.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 398.54% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 458.84% |
