Italia markets open in 5 hours 33 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.453,88 -381,22 (-0,98%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.211,53 -1.027,21 (-1,73%) CMC Crypto 200
1.298,15 -66,97 (-4,91%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00050000 | 2024-05-03 11:57AM EDT | 50.00 | 10.65 | 11.30 | 13.85 | 0.00 | - | 3 | 3 | 252.73% |
| ETSY240510C00052000 | 2024-05-03 3:43PM EDT | 52.00 | 8.00 | 9.90 | 11.20 | 0.00 | - | 4 | 4 | 165.63% |
| ETSY240510C00054000 | 2024-05-03 12:32PM EDT | 54.00 | 6.70 | 7.80 | 10.60 | 0.00 | - | 1 | 1 | 140.43% |
| ETSY240510C00055000 | 2024-05-07 2:19PM EDT | 55.00 | 7.30 | 6.70 | 9.10 | +2.30 | +46.00% | 1 | 21 | 93.95% |
| ETSY240510C00056000 | 2024-05-06 10:30AM EDT | 56.00 | 6.16 | 6.60 | 8.20 | 0.00 | - | 1 | 52 | 130.86% |
| ETSY240510C00057000 | 2024-05-07 10:30AM EDT | 57.00 | 5.81 | 4.35 | 7.85 | +0.72 | +14.15% | 1 | 46 | 94.14% |
| ETSY240510C00058000 | 2024-05-07 2:35PM EDT | 58.00 | 4.30 | 4.40 | 6.40 | -0.25 | -5.49% | 1 | 251 | 103.42% |
| ETSY240510C00059000 | 2024-05-06 2:30PM EDT | 59.00 | 3.82 | 2.97 | 4.15 | +0.15 | +4.09% | 2 | 217 | 73.05% |
| ETSY240510C00060000 | 2024-05-06 3:09PM EDT | 60.00 | 2.65 | 2.72 | 4.55 | 0.00 | - | 361 | 400 | 87.60% |
| ETSY240510C00061000 | 2024-05-07 2:54PM EDT | 61.00 | 2.00 | 1.93 | 2.26 | -0.05 | -2.44% | 27 | 470 | 52.15% |
| ETSY240510C00062000 | 2024-05-07 3:46PM EDT | 62.00 | 1.35 | 1.45 | 1.52 | -0.03 | -2.17% | 316 | 347 | 48.44% |
| ETSY240510C00063000 | 2024-05-07 3:58PM EDT | 63.00 | 0.92 | 0.89 | 0.95 | 0.00 | - | 206 | 436 | 46.68% |
| ETSY240510C00064000 | 2024-05-07 3:59PM EDT | 64.00 | 0.56 | 0.51 | 0.58 | +0.01 | +1.82% | 336 | 1,196 | 47.36% |
| ETSY240510C00065000 | 2024-05-07 3:47PM EDT | 65.00 | 0.30 | 0.28 | 0.33 | -0.06 | -16.67% | 112 | 1,056 | 47.85% |
| ETSY240510C00066000 | 2024-05-07 3:58PM EDT | 66.00 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 41 | 171 | 49.41% |
| ETSY240510C00067000 | 2024-05-07 2:14PM EDT | 67.00 | 0.07 | 0.08 | 0.12 | -0.04 | -36.36% | 7 | 193 | 50.20% |
| ETSY240510C00068000 | 2024-05-07 3:25PM EDT | 68.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 349 | 87 | 54.30% |
| ETSY240510C00069000 | 2024-05-07 9:42AM EDT | 69.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 8 | 268 | 58.98% |
| ETSY240510C00070000 | 2024-05-06 3:52PM EDT | 70.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 1 | 483 | 65.23% |
| ETSY240510C00071000 | 2024-05-06 11:51AM EDT | 71.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 1 | 68 | 69.53% |
| ETSY240510C00072000 | 2024-05-07 9:38AM EDT | 72.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 4 | 155 | 74.22% |
| ETSY240510C00073000 | 2024-05-07 12:25PM EDT | 73.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 1 | 89 | 80.47% |
| ETSY240510C00074000 | 2024-05-06 1:09PM EDT | 74.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 101 | 84.38% |
| ETSY240510C00075000 | 2024-05-07 1:42PM EDT | 75.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 8 | 290 | 113.67% |
| ETSY240510C00076000 | 2024-05-07 12:46PM EDT | 76.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 171 | 96.09% |
| ETSY240510C00077000 | 2024-05-07 11:42AM EDT | 77.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 9 | 334 | 110.94% |
| ETSY240510C00078000 | 2024-05-07 12:45PM EDT | 78.00 | 0.02 | 0.01 | 0.05 | -0.49 | -96.08% | 5 | 201 | 107.03% |
| ETSY240510C00079000 | 2024-05-07 2:50PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 4 | 51 | 109.38% |
| ETSY240510C00080000 | 2024-05-07 11:05AM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 42 | 245 | 112.50% |
| ETSY240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 3 | 70 | 189.84% |
| ETSY240510C00082000 | 2024-05-07 1:10PM EDT | 82.00 | 0.01 | 0.01 | 0.41 | -0.01 | -50.00% | 1 | 23 | 174.22% |
| ETSY240510C00083000 | 2024-05-02 11:36AM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 16 | 203.32% |
| ETSY240510C00084000 | 2024-05-07 9:44AM EDT | 84.00 | 0.01 | 0.00 | 0.05 | -0.91 | -98.91% | 39 | 2 | 134.38% |
| ETSY240510C00085000 | 2024-05-07 9:54AM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 63 | 131.25% |
| ETSY240510C00086000 | 2024-05-07 10:58AM EDT | 86.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 24 | 8 | 179.30% |
| ETSY240510C00087000 | 2024-05-07 10:19AM EDT | 87.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 15 | 12 | 180.86% |
| ETSY240510C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 20 | 185.94% |
| ETSY240510C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.47 | 0.00 | 0.03 | 0.00 | - | - | 7 | 148.44% |
| ETSY240510C00090000 | 2024-05-07 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 3 | 114 | 194.53% |
| ETSY240510C00092000 | 2024-05-01 3:37PM EDT | 92.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 5 | 257.42% |
| ETSY240510C00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 238.28% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 36 | 38 | 230.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,470 | 146.88% |
| ETSY240510P00047500 | 2024-05-03 1:05PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 216.60% |
| ETSY240510P00048000 | 2024-05-02 10:08AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 161 | 129.69% |
| ETSY240510P00048500 | 2024-05-02 9:48AM EDT | 48.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 203.71% |
| ETSY240510P00049000 | 2024-05-02 9:56AM EDT | 49.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 112.50% |
| ETSY240510P00049500 | 2024-05-02 9:42AM EDT | 49.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 191.02% |
| ETSY240510P00050000 | 2024-05-07 9:31AM EDT | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 125 | 205 | 114.84% |
| ETSY240510P00051000 | 2024-05-02 2:51PM EDT | 51.00 | 0.07 | 0.00 | 0.84 | 0.00 | - | - | 6 | 177.34% |
| ETSY240510P00052000 | 2024-05-06 10:55AM EDT | 52.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 95.31% |
| ETSY240510P00053000 | 2024-05-07 2:53PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 3 | 3,306 | 76.56% |
| ETSY240510P00054000 | 2024-05-07 2:58PM EDT | 54.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 523 | 82.03% |
| ETSY240510P00055000 | 2024-05-07 3:59PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 229 | 3,578 | 69.53% |
| ETSY240510P00056000 | 2024-05-07 2:04PM EDT | 56.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 17 | 413 | 67.97% |
| ETSY240510P00057000 | 2024-05-07 3:43PM EDT | 57.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 22 | 901 | 58.98% |
| ETSY240510P00058000 | 2024-05-07 3:46PM EDT | 58.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 48 | 567 | 54.69% |
| ETSY240510P00059000 | 2024-05-07 3:24PM EDT | 59.00 | 0.10 | 0.09 | 0.14 | -0.09 | -47.37% | 129 | 474 | 50.78% |
| ETSY240510P00060000 | 2024-05-07 3:57PM EDT | 60.00 | 0.18 | 0.19 | 0.21 | -0.09 | -33.33% | 750 | 1,392 | 48.24% |
| ETSY240510P00061000 | 2024-05-07 2:30PM EDT | 61.00 | 0.42 | 0.35 | 0.39 | -0.06 | -12.50% | 179 | 409 | 46.68% |
| ETSY240510P00062000 | 2024-05-07 3:59PM EDT | 62.00 | 0.65 | 0.63 | 0.65 | -0.21 | -24.42% | 227 | 366 | 43.75% |
| ETSY240510P00063000 | 2024-05-07 3:58PM EDT | 63.00 | 1.06 | 1.06 | 1.13 | -0.34 | -24.29% | 164 | 256 | 44.43% |
| ETSY240510P00064000 | 2024-05-07 3:59PM EDT | 64.00 | 1.73 | 1.64 | 2.67 | -0.21 | -10.82% | 59 | 55 | 63.57% |
| ETSY240510P00065000 | 2024-05-07 12:54PM EDT | 65.00 | 2.73 | 2.20 | 2.73 | -0.17 | -5.86% | 3 | 133 | 57.42% |
| ETSY240510P00066000 | 2024-05-06 12:17PM EDT | 66.00 | 3.50 | 2.35 | 3.55 | 0.00 | - | 22 | 90 | 58.79% |
| ETSY240510P00067000 | 2024-05-07 2:45PM EDT | 67.00 | 4.65 | 3.60 | 4.80 | +0.03 | +0.65% | 10 | 76 | 86.04% |
| ETSY240510P00068000 | 2024-05-07 12:08PM EDT | 68.00 | 5.46 | 4.55 | 5.45 | -2.57 | -32.00% | 2 | 56 | 71.48% |
| ETSY240510P00069000 | 2024-05-07 10:45AM EDT | 69.00 | 6.60 | 5.95 | 6.45 | -1.38 | -17.29% | 3 | 73 | 80.47% |
| ETSY240510P00070000 | 2024-05-06 10:25AM EDT | 70.00 | 8.10 | 6.35 | 8.75 | 0.00 | - | 3 | 623 | 98.63% |
| ETSY240510P00071000 | 2024-05-02 3:19PM EDT | 71.00 | 12.46 | 7.40 | 9.30 | 0.00 | - | 34 | 11 | 85.16% |
| ETSY240510P00072000 | 2024-05-02 10:48AM EDT | 72.00 | 14.19 | 8.15 | 10.40 | 0.00 | - | 8 | 11 | 77.34% |
| ETSY240510P00073000 | 2024-05-06 1:46PM EDT | 73.00 | 10.81 | 8.60 | 12.15 | 0.00 | - | 5 | 9 | 103.52% |
| ETSY240510P00074000 | 2024-05-07 12:31PM EDT | 74.00 | 11.40 | 9.90 | 12.95 | -5.25 | -31.53% | 1 | 0 | 117.97% |
| ETSY240510P00075000 | 2024-05-02 3:01PM EDT | 75.00 | 16.25 | 10.50 | 14.15 | 0.00 | - | - | 0 | 108.59% |
| ETSY240510P00076000 | 2024-05-01 1:34PM EDT | 76.00 | 8.55 | 11.75 | 13.65 | 0.00 | - | - | 0 | 158.20% |
| ETSY240510P00077000 | 2024-05-01 10:24AM EDT | 77.00 | 9.35 | 13.40 | 16.10 | 0.00 | - | - | 0 | 175.59% |
| ETSY240510P00079000 | 2024-05-01 9:38AM EDT | 79.00 | 10.05 | 14.60 | 18.25 | 0.00 | - | 1 | 3 | 152.73% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 16.75 | 19.05 | 0.00 | - | 1 | 0 | 212.01% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 17.10 | 20.15 | 0.00 | - | 55 | 0 | 192.19% |
© 2024 Yahoo. Tutti i diritti riservati.