La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 077,69 -227,91 (-0,37 %)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-05-28 10:14AM EDT | 90.00 | 64.96 | 65.40 | 69.00 | 0.00 | - | 30 | 26 | 69.70% |
| CROX240920C00092500 | 2024-05-16 10:34AM EDT | 92.50 | 53.50 | 63.60 | 66.60 | 0.00 | - | 1 | 5 | 70.75% |
| CROX240920C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 37.20 | 59.00 | 62.80 | 0.00 | - | 1 | 43 | 69.58% |
| CROX240920C00097500 | 2024-04-30 3:04PM EDT | 97.50 | 33.66 | 58.80 | 62.50 | 0.00 | - | 4 | 5 | 69.48% |
| CROX240920C00100000 | 2024-05-30 9:30AM EDT | 100.00 | 56.51 | 55.70 | 59.10 | 0.00 | - | 1 | 45 | 60.34% |
| CROX240920C00105000 | 2024-05-15 10:46AM EDT | 105.00 | 45.58 | 51.00 | 54.80 | 0.00 | - | 1 | 18 | 58.92% |
| CROX240920C00110000 | 2024-05-31 12:14PM EDT | 110.00 | 46.39 | 46.90 | 49.20 | +0.96 | +2.11% | 2 | 264 | 54.54% |
| CROX240920C00115000 | 2024-05-30 12:34PM EDT | 115.00 | 43.95 | 43.40 | 44.90 | 0.00 | - | 3 | 400 | 55.76% |
| CROX240920C00120000 | 2024-05-30 1:58PM EDT | 120.00 | 40.55 | 39.00 | 41.60 | 0.00 | - | 1 | 3,232 | 55.92% |
| CROX240920C00125000 | 2024-05-31 11:34AM EDT | 125.00 | 33.00 | 34.10 | 36.80 | -1.66 | -4.79% | 3 | 388 | 50.76% |
| CROX240920C00130000 | 2024-05-30 9:53AM EDT | 130.00 | 30.30 | 29.80 | 31.80 | -1.76 | -5.49% | 1 | 240 | 50.49% |
| CROX240920C00135000 | 2024-05-30 1:41PM EDT | 135.00 | 26.00 | 27.00 | 27.60 | -2.00 | -7.14% | 1 | 325 | 47.39% |
| CROX240920C00140000 | 2024-05-31 10:39AM EDT | 140.00 | 21.80 | 22.20 | 24.80 | -2.08 | -8.71% | 1 | 789 | 48.65% |
| CROX240920C00145000 | 2024-05-30 9:33AM EDT | 145.00 | 18.96 | 20.20 | 21.50 | -1.54 | -7.51% | 1 | 761 | 47.34% |
| CROX240920C00150000 | 2024-05-31 2:20PM EDT | 150.00 | 16.62 | 17.30 | 17.70 | -1.44 | -7.97% | 4 | 846 | 43.85% |
| CROX240920C00155000 | 2024-05-31 10:50AM EDT | 155.00 | 13.06 | 14.50 | 14.90 | -2.35 | -15.25% | 1 | 3,708 | 42.76% |
| CROX240920C00160000 | 2024-05-31 10:05AM EDT | 160.00 | 12.40 | 12.10 | 12.50 | -0.40 | -3.13% | 2 | 1,961 | 42.07% |
| CROX240920C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 10.20 | 10.10 | 10.40 | -1.00 | -8.93% | 12 | 312 | 41.50% |
| CROX240920C00170000 | 2024-05-31 12:59PM EDT | 170.00 | 7.73 | 8.20 | 8.60 | -0.87 | -10.12% | 11 | 316 | 41.08% |
| CROX240920C00175000 | 2024-05-31 10:41AM EDT | 175.00 | 6.13 | 6.70 | 7.10 | -0.92 | -13.05% | 1 | 1,137 | 40.85% |
| CROX240920C00180000 | 2024-05-31 10:46AM EDT | 180.00 | 4.70 | 5.50 | 5.80 | -1.90 | -28.79% | 1 | 1,258 | 40.57% |
| CROX240920C00185000 | 2024-05-30 12:13PM EDT | 185.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 115 | 1,360 | 40.30% |
| CROX240920C00190000 | 2024-05-30 12:37PM EDT | 190.00 | 3.82 | 3.60 | 3.90 | 0.00 | - | 59 | 317 | 40.53% |
| CROX240920C00195000 | 2024-05-31 3:37PM EDT | 195.00 | 2.75 | 2.90 | 3.10 | -0.20 | -6.78% | 1 | 212 | 40.19% |
| CROX240920C00200000 | 2024-05-30 11:03AM EDT | 200.00 | 2.55 | 2.30 | 2.45 | 0.00 | - | 30 | 52 | 39.89% |
| CROX240920C00210000 | 2024-04-22 1:53PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240920C00220000 | 2024-05-29 10:07AM EDT | 220.00 | 0.88 | 0.90 | 2.00 | 0.00 | - | 16 | 16 | 46.91% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-05-16 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 89.06% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 86.62% |
| CROX240920P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 8 | 99 | 95.75% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 82.62% |
| CROX240920P00070000 | 2024-05-07 9:44AM EDT | 70.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 134 | 87.89% |
| CROX240920P00075000 | 2024-05-10 3:57PM EDT | 75.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 10 | 78 | 69.63% |
| CROX240920P00080000 | 2024-05-13 3:51PM EDT | 80.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 63 | 56.45% |
| CROX240920P00085000 | 2024-05-15 1:51PM EDT | 85.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 2 | 208 | 50.78% |
| CROX240920P00090000 | 2024-05-30 3:22PM EDT | 90.00 | 0.40 | 0.20 | 0.35 | +0.05 | +14.29% | 1 | 170 | 51.71% |
| CROX240920P00092500 | 2024-05-13 11:32AM EDT | 92.50 | 0.48 | 0.15 | 0.40 | 0.00 | - | 1 | 261 | 50.54% |
| CROX240920P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 0.66 | 0.20 | 0.45 | 0.00 | - | 1 | 290 | 49.29% |
| CROX240920P00097500 | 2024-05-17 12:35PM EDT | 97.50 | 0.88 | 0.20 | 0.55 | 0.00 | - | 15 | 473 | 48.83% |
| CROX240920P00100000 | 2024-05-30 10:16AM EDT | 100.00 | 0.52 | 0.30 | 0.60 | -0.04 | -7.14% | 1 | 594 | 47.34% |
| CROX240920P00105000 | 2024-05-30 3:07PM EDT | 105.00 | 0.81 | 0.35 | 0.85 | 0.00 | - | 1 | 298 | 46.14% |
| CROX240920P00110000 | 2024-05-30 10:16AM EDT | 110.00 | 0.96 | 0.70 | 1.10 | 0.00 | - | 3 | 284 | 44.17% |
| CROX240920P00115000 | 2024-05-30 1:00PM EDT | 115.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 2 | 437 | 42.52% |
| CROX240920P00120000 | 2024-05-31 2:50PM EDT | 120.00 | 2.00 | 1.80 | 1.95 | +0.15 | +8.11% | 5 | 2,066 | 41.26% |
| CROX240920P00125000 | 2024-05-30 3:22PM EDT | 125.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 102 | 965 | 40.36% |
| CROX240920P00130000 | 2024-05-30 12:37PM EDT | 130.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 7 | 1,531 | 39.31% |
| CROX240920P00135000 | 2024-05-30 1:37PM EDT | 135.00 | 4.45 | 4.30 | 4.60 | 0.00 | - | 1 | 293 | 38.46% |
| CROX240920P00140000 | 2024-05-30 9:31AM EDT | 140.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 1 | 170 | 37.83% |
| CROX240920P00145000 | 2024-05-31 3:07PM EDT | 145.00 | 8.13 | 6.20 | 7.70 | -0.06 | -0.73% | 1 | 352 | 37.26% |
| CROX240920P00150000 | 2024-05-29 2:41PM EDT | 150.00 | 10.20 | 9.20 | 9.60 | -0.09 | -0.87% | 2 | 304 | 36.40% |
| CROX240920P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 12.40 | 11.40 | 11.80 | 0.00 | - | 1 | 107 | 35.52% |
| CROX240920P00160000 | 2024-05-30 1:54PM EDT | 160.00 | 13.90 | 14.00 | 14.50 | 0.00 | - | 3 | 11 | 35.19% |
| CROX240920P00165000 | 2024-05-31 12:00PM EDT | 165.00 | 18.80 | 16.90 | 17.40 | +0.80 | +4.44% | 1 | 3 | 34.52% |
