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
62 164,79 -127,23 (-0,20 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116C00040000 | 2024-05-24 2:34PM EDT | 40.00 | 114.23 | 117.50 | 122.00 | 0.00 | - | 1 | 4 | 86.34% |
| CROX260116C00045000 | 2024-03-19 11:38AM EDT | 45.00 | 91.00 | 79.50 | 84.50 | 0.00 | - | 1 | 26 | 0.00% |
| CROX260116C00050000 | 2024-05-28 9:59AM EDT | 50.00 | 108.75 | 108.60 | 113.00 | 0.00 | - | 1 | 6 | 78.20% |
| CROX260116C00055000 | 2024-05-28 9:59AM EDT | 55.00 | 104.65 | 104.50 | 109.00 | 0.00 | - | 1 | 7 | 76.37% |
| CROX260116C00060000 | 2024-05-24 1:21PM EDT | 60.00 | 96.76 | 100.20 | 104.50 | 0.00 | - | 1 | 15 | 73.05% |
| 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 | 2024-05-28 10:47AM EDT | 80.00 | 83.70 | 85.10 | 88.40 | 0.00 | - | 3 | 193 | 66.52% |
| CROX260116C00085000 | 2024-04-09 2:58PM EDT | 85.00 | 59.00 | 66.80 | 69.90 | 0.00 | - | 5 | 41 | 0.00% |
| CROX260116C00090000 | 2024-05-29 10:33AM EDT | 90.00 | 76.37 | 77.30 | 79.20 | 0.00 | - | 2 | 91 | 61.17% |
| CROX260116C00095000 | 2024-05-29 12:43PM EDT | 95.00 | 73.00 | 73.70 | 77.00 | 0.00 | - | 2 | 27 | 61.48% |
| CROX260116C00100000 | 2024-05-30 3:14PM EDT | 100.00 | 72.00 | 70.40 | 73.50 | 0.00 | - | 1 | 196 | 60.49% |
| CROX260116C00105000 | 2024-05-22 2:47PM EDT | 105.00 | 56.55 | 66.70 | 68.30 | 0.00 | - | 1 | 15 | 57.38% |
| CROX260116C00110000 | 2024-05-28 3:48PM EDT | 110.00 | 62.60 | 62.00 | 66.60 | 0.00 | - | 10 | 91 | 56.62% |
| CROX260116C00115000 | 2024-05-17 1:10PM EDT | 115.00 | 49.25 | 60.30 | 63.50 | 0.00 | - | 1 | 59 | 57.10% |
| CROX260116C00120000 | 2024-05-30 3:33PM EDT | 120.00 | 58.40 | 57.20 | 58.40 | 0.00 | - | 1 | 90 | 54.55% |
| CROX260116C00125000 | 2024-05-31 12:10PM EDT | 125.00 | 52.67 | 54.10 | 55.40 | +0.22 | +0.42% | 2 | 25 | 53.67% |
| CROX260116C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 51.20 | 51.20 | 53.90 | 0.00 | - | 2 | 50 | 53.97% |
| CROX260116C00135000 | 2024-05-31 11:18AM EDT | 135.00 | 47.30 | 48.40 | 49.60 | -2.40 | -4.83% | 5 | 27 | 52.11% |
| CROX260116C00140000 | 2024-05-30 12:16PM EDT | 140.00 | 47.00 | 45.80 | 47.90 | 0.00 | - | 5 | 113 | 52.19% |
| CROX260116C00145000 | 2024-05-23 11:31AM EDT | 145.00 | 34.10 | 43.10 | 46.00 | 0.00 | - | 1 | 11 | 51.92% |
| CROX260116C00150000 | 2024-05-28 11:02AM EDT | 150.00 | 40.00 | 40.70 | 43.30 | -0.30 | -0.74% | 3 | 153 | 51.18% |
| CROX260116C00155000 | 2024-05-14 10:50AM EDT | 155.00 | 33.27 | 38.30 | 39.60 | 0.00 | - | 5 | 7 | 50.54% |
| CROX260116C00160000 | 2024-05-29 12:45PM EDT | 160.00 | 36.00 | 36.10 | 37.20 | 0.00 | - | 1 | 16 | 49.80% |
| CROX260116C00165000 | 2024-05-22 3:42PM EDT | 165.00 | 26.20 | 33.90 | 35.10 | 0.00 | - | 1 | 6 | 49.34% |
| CROX260116C00170000 | 2024-04-02 10:30AM EDT | 170.00 | 27.90 | 18.20 | 19.10 | 0.00 | - | 10 | 18 | 31.16% |
| CROX260116C00175000 | 2024-04-17 10:40AM EDT | 175.00 | 15.30 | 22.20 | 23.20 | 0.00 | - | 1 | 9 | 38.39% |
| CROX260116C00180000 | 2024-04-30 3:04PM EDT | 180.00 | 17.03 | 28.80 | 29.80 | 0.00 | - | 4 | 109 | 48.65% |
| CROX260116C00185000 | 2024-05-23 11:25AM EDT | 185.00 | 20.10 | 26.60 | 27.70 | 0.00 | - | 10 | 12 | 47.80% |
| CROX260116C00190000 | 2024-05-24 12:25PM EDT | 190.00 | 22.25 | 25.00 | 26.10 | 0.00 | - | 1 | 11 | 47.49% |
| CROX260116C00200000 | 2024-05-24 3:29PM EDT | 200.00 | 20.00 | 22.10 | 23.00 | 0.00 | - | 5 | 8 | 46.73% |
| CROX260116C00210000 | 2024-05-28 3:18PM EDT | 210.00 | 19.50 | 19.50 | 20.40 | 0.00 | - | 2 | 12 | 46.26% |
| CROX260116C00220000 | 2024-05-31 12:45PM EDT | 220.00 | 17.05 | 15.60 | 18.20 | -0.40 | -2.29% | 3 | 2 | 45.99% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX260116P00040000 | 2024-04-09 10:31AM EDT | 40.00 | 1.26 | 0.45 | 1.50 | 0.00 | - | 1 | 13 | 61.35% |
| CROX260116P00045000 | 2023-12-18 1:53PM EDT | 45.00 | 2.70 | 2.65 | 2.90 | 0.00 | - | 10 | 18 | 71.09% |
| CROX260116P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 1.25 | 1.00 | 2.35 | 0.00 | - | 10 | 42 | 57.96% |
| CROX260116P00055000 | 2024-05-07 1:03PM EDT | 55.00 | 1.94 | 0.60 | 1.40 | 0.00 | - | 1 | 161 | 51.42% |
| CROX260116P00060000 | 2024-04-22 3:33PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CROX260116P00065000 | 2024-05-30 2:30PM EDT | 65.00 | 2.22 | 0.95 | 2.25 | 0.00 | - | 15 | 22 | 49.05% |
| CROX260116P00070000 | 2024-05-07 9:56AM EDT | 70.00 | 3.60 | 1.25 | 2.75 | 0.00 | - | 1 | 87 | 47.83% |
| CROX260116P00075000 | 2024-05-30 2:30PM EDT | 75.00 | 3.12 | 2.90 | 3.30 | 0.00 | - | 15 | 63 | 46.61% |
| CROX260116P00080000 | 2024-05-24 3:28PM EDT | 80.00 | 4.10 | 3.50 | 4.00 | 0.00 | - | 5 | 89 | 45.73% |
| CROX260116P00085000 | 2024-05-10 3:53PM EDT | 85.00 | 5.80 | 4.20 | 4.70 | 0.00 | - | 1 | 245 | 44.60% |
| CROX260116P00090000 | 2024-05-20 12:10PM EDT | 90.00 | 6.70 | 5.10 | 5.60 | 0.00 | - | 10 | 174 | 43.86% |
| CROX260116P00095000 | 2024-05-13 3:31PM EDT | 95.00 | 8.10 | 6.00 | 6.60 | 0.00 | - | 1 | 197 | 43.14% |
| CROX260116P00100000 | 2024-05-28 11:01AM EDT | 100.00 | 7.50 | 7.00 | 7.70 | -0.20 | -2.60% | 1 | 112 | 42.43% |
| CROX260116P00105000 | 2024-05-28 10:10AM EDT | 105.00 | 8.92 | 8.10 | 8.90 | 0.00 | - | 3 | 22 | 41.72% |
| CROX260116P00110000 | 2024-05-28 3:03PM EDT | 110.00 | 10.24 | 9.40 | 10.20 | 0.00 | - | 1 | 62 | 41.01% |
| CROX260116P00115000 | 2024-05-22 3:53PM EDT | 115.00 | 13.70 | 10.80 | 11.60 | 0.00 | - | 5 | 22 | 40.29% |
| CROX260116P00120000 | 2024-05-31 3:50PM EDT | 120.00 | 12.80 | 12.20 | 13.20 | -5.40 | -29.67% | 1 | 184 | 39.74% |
| CROX260116P00130000 | 2024-04-04 9:55AM EDT | 130.00 | 23.20 | 26.90 | 28.30 | 0.00 | - | 1 | 3 | 55.05% |
| CROX260116P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 29.05 | 17.60 | 18.50 | 0.00 | - | 1 | 0 | 37.76% |
| CROX260116P00140000 | 2024-04-29 11:24AM EDT | 140.00 | 31.12 | 20.50 | 21.40 | 0.00 | - | 2 | 4 | 38.37% |
| CROX260116P00145000 | 2024-05-24 12:25PM EDT | 145.00 | 24.05 | 21.80 | 22.60 | 0.00 | - | 1 | 1 | 36.43% |
| CROX260116P00150000 | 2024-04-17 9:42AM EDT | 150.00 | 41.14 | 29.20 | 32.20 | 0.00 | - | 1 | 2 | 45.59% |
| CROX260116P00165000 | 2024-05-07 9:43AM EDT | 165.00 | 39.23 | 30.40 | 32.50 | 0.00 | - | - | 2 | 34.09% |
| CROX260116P00170000 | 2024-03-19 2:52PM EDT | 170.00 | 49.03 | 54.80 | 56.70 | 0.00 | - | 1 | 1 | 59.67% |
| CROX260116P00175000 | 2024-05-28 10:11AM EDT | 175.00 | 39.20 | 37.50 | 38.40 | 0.00 | - | 1 | 1 | 33.17% |
| CROX260116P00180000 | 2024-05-28 9:50AM EDT | 180.00 | 42.40 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 32.67% |
| CROX260116P00190000 | 2024-05-03 10:19AM EDT | 190.00 | 68.00 | 45.00 | 49.30 | 0.00 | - | 10 | 10 | 33.28% |
