Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,91+5,23 (+4,56%)
Alla chiusura: 04:00PM EDT
118,80 -1,11 (-0,93%)
Preborsa: 09:17AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220819C000350002022-07-19 10:12AM EDT35.0050.100.000.000.00-160.00%
ETSY220819C000400002022-08-05 2:40PM EDT40.0068.450.000.000.00-120.00%
ETSY220819C000450002022-08-05 2:40PM EDT45.0063.550.000.000.00-230.00%
ETSY220819C000500002022-08-08 9:55AM EDT50.0065.700.000.000.00-130.00%
ETSY220819C000550002022-08-12 9:53AM EDT55.0063.150.000.000.00-290.00%
ETSY220819C000600002022-08-05 2:42PM EDT60.0048.490.000.000.00-1160.00%
ETSY220819C000650002022-07-28 9:32AM EDT65.0037.150.000.000.00-6210.00%
ETSY220819C000700002022-08-05 3:05PM EDT70.0039.000.000.000.00-1910.00%
ETSY220819C000710002022-07-26 11:29AM EDT71.0023.300.000.000.00-120.00%
ETSY220819C000730002022-08-04 10:17AM EDT73.0035.800.000.000.00-340.00%
ETSY220819C000740002022-07-28 9:33AM EDT74.0028.250.000.000.00--110.00%
ETSY220819C000750002022-08-09 9:47AM EDT75.0035.360.000.000.00-12190.00%
ETSY220819C000760002022-07-28 9:50AM EDT76.0029.050.000.000.00--50.00%
ETSY220819C000765002022-07-28 9:33AM EDT76.5025.700.000.000.00--40.00%
ETSY220819C000770002022-07-22 9:37AM EDT77.0026.050.000.000.00-110.00%
ETSY220819C000775002022-07-26 9:38AM EDT77.5017.900.000.000.00--10.00%
ETSY220819C000785002022-08-02 10:28AM EDT78.5024.500.000.000.00-100.00%
ETSY220819C000790002022-08-09 9:42AM EDT79.0031.200.000.000.00-150.00%
ETSY220819C000800002022-08-12 3:55PM EDT80.0039.490.000.000.00-15250.00%
ETSY220819C000810002022-08-02 3:18PM EDT81.0024.100.000.000.00-120.00%
ETSY220819C000815002022-07-27 2:44PM EDT81.5017.850.000.000.00-420.00%
ETSY220819C000820002022-07-28 10:34AM EDT82.0021.500.000.000.00-270.00%
ETSY220819C000830002022-07-28 9:54AM EDT83.0021.850.000.000.00-1120.00%
ETSY220819C000840002022-08-01 1:02PM EDT84.0019.750.000.000.00-1180.00%
ETSY220819C000850002022-08-11 3:26PM EDT85.0028.780.000.000.00-55110.00%
ETSY220819C000860002022-08-08 3:33PM EDT86.0025.750.000.000.00-5630.00%
ETSY220819C000870002022-08-12 1:51PM EDT87.0031.670.000.000.00-1480.00%
ETSY220819C000880002022-08-02 3:06PM EDT88.0018.050.000.000.00-5540.00%
ETSY220819C000890002022-08-10 3:13PM EDT89.0027.100.000.000.00-160.00%
ETSY220819C000900002022-08-12 3:55PM EDT90.0029.530.000.000.00-1211,6250.00%
ETSY220819C000910002022-08-08 9:37AM EDT91.0022.300.000.000.00-120.00%
ETSY220819C000920002022-08-09 9:34AM EDT92.0016.930.000.000.00-120.00%
ETSY220819C000930002022-08-09 10:00AM EDT93.0016.850.000.000.00-180.00%
ETSY220819C000940002022-08-10 12:49PM EDT94.0021.760.000.000.00-1130.00%
ETSY220819C000950002022-08-12 3:55PM EDT95.0024.560.000.000.00-571,9360.00%
ETSY220819C000960002022-08-12 1:52PM EDT96.0022.720.000.000.00-3360.00%
ETSY220819C000970002022-08-09 1:08PM EDT97.0012.950.000.000.00-1150.00%
ETSY220819C000980002022-08-08 1:21PM EDT98.0016.000.000.000.00-170.00%
ETSY220819C000990002022-08-11 3:59PM EDT99.0016.080.000.000.00-180.00%
ETSY220819C001000002022-08-12 3:54PM EDT100.0019.500.000.000.00-541,1320.00%
ETSY220819C001010002022-08-09 10:35AM EDT101.009.550.000.000.00-1150.00%
ETSY220819C001020002022-08-12 10:38AM EDT102.0017.000.000.000.00-1450.00%
ETSY220819C001030002022-08-12 3:34PM EDT103.0016.350.000.000.00-7770.00%
ETSY220819C001040002022-08-12 3:44PM EDT104.0015.500.000.000.00-51760.00%
ETSY220819C001050002022-08-12 3:31PM EDT105.0014.550.000.000.00-206110.00%
ETSY220819C001060002022-08-12 2:26PM EDT106.0013.020.000.000.00-11850.00%
ETSY220819C001070002022-08-12 3:59PM EDT107.0013.220.000.000.00-241040.00%
ETSY220819C001080002022-08-12 12:47PM EDT108.0011.390.000.000.00-181310.00%
ETSY220819C001090002022-08-12 2:06PM EDT109.0010.650.000.000.00-202510.00%
ETSY220819C001100002022-08-12 3:57PM EDT110.0010.550.000.000.00-461,2530.00%
ETSY220819C001110002022-08-12 3:17PM EDT111.009.260.000.000.00-4830.00%
ETSY220819C001120002022-08-12 3:17PM EDT112.008.470.000.000.00-5640.00%
ETSY220819C001130002022-08-12 3:17PM EDT113.007.700.000.000.00-5376220.00%
ETSY220819C001140002022-08-12 3:57PM EDT114.007.300.000.000.00-591440.00%
ETSY220819C001150002022-08-12 2:21PM EDT115.005.850.000.000.00-765590.00%
ETSY220819C001160002022-08-12 3:58PM EDT116.005.880.000.000.00-351,3390.00%
ETSY220819C001170002022-08-12 3:43PM EDT117.004.850.000.000.00-651530.00%
ETSY220819C001180002022-08-12 2:08PM EDT118.004.100.000.000.00-1302800.00%
ETSY220819C001190002022-08-12 3:58PM EDT119.004.130.000.000.00-991,3390.00%
ETSY220819C001200002022-08-12 3:57PM EDT120.003.570.000.000.00-7501,7140.20%
ETSY220819C001210002022-08-12 3:59PM EDT121.003.250.000.000.00-73843.13%
ETSY220819C001220002022-08-12 3:09PM EDT122.002.480.000.000.00--813.13%
ETSY220819C001230002022-08-12 3:56PM EDT123.002.180.000.000.00--1016.25%
ETSY220819C001240002022-08-12 3:54PM EDT124.001.790.000.000.00--2746.25%
ETSY220819C001250002022-08-12 3:50PM EDT125.001.480.000.000.00-5871,1366.25%
ETSY220819C001260002022-08-12 3:57PM EDT126.001.350.000.000.00--5212.50%
ETSY220819C001270002022-08-12 3:56PM EDT127.001.120.000.000.00--6312.50%
ETSY220819C001280002022-08-12 3:01PM EDT128.000.850.000.000.00--1812.50%
ETSY220819C001290002022-08-12 12:35PM EDT129.000.800.000.000.00--812.50%
ETSY220819C001300002022-08-12 3:56PM EDT130.000.630.000.000.00-8226012.50%
ETSY220819C001310002022-08-12 3:56PM EDT131.000.530.000.000.00--1712.50%
ETSY220819C001320002022-08-12 3:20PM EDT132.000.450.000.000.00--2325.00%
ETSY220819C001330002022-08-12 3:52PM EDT133.000.360.000.000.00--1325.00%
ETSY220819C001340002022-08-12 3:21PM EDT134.000.280.000.000.00--2525.00%
ETSY220819C001350002022-08-12 3:54PM EDT135.000.220.000.000.00-312425.00%
ETSY220819C001360002022-08-12 2:59PM EDT136.000.200.000.000.00--625.00%
ETSY220819C001370002022-08-12 11:18AM EDT137.000.230.000.000.00--1025.00%
ETSY220819C001380002022-08-12 2:13PM EDT138.000.180.000.000.00--425.00%
ETSY220819C001400002022-08-12 11:50AM EDT140.000.100.000.000.00-12025.00%
ETSY220819C001410002022-08-12 10:25AM EDT141.000.100.000.000.00--925.00%
ETSY220819C001420002022-08-12 2:44PM EDT142.000.030.000.000.00--225.00%
ETSY220819C001430002022-08-12 2:37PM EDT143.000.070.000.000.00--825.00%
ETSY220819C001450002022-08-11 12:48PM EDT145.000.030.000.000.00-5625.00%
ETSY220819C001500002022-08-12 3:12PM EDT150.000.030.000.000.00-3839250.00%
ETSY220819C001550002022-08-09 10:54AM EDT155.000.06-0.000.00--250.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220819P000350002022-08-10 3:11PM EDT35.000.010.000.000.00-2701,18850.00%
ETSY220819P000400002022-08-02 12:23PM EDT40.000.020.000.000.00-1029150.00%
ETSY220819P000450002022-08-08 11:17AM EDT45.000.020.000.000.00-213150.00%
ETSY220819P000500002022-08-10 3:15PM EDT50.000.010.000.000.00-1085,55450.00%
ETSY220819P000550002022-08-11 10:16AM EDT55.000.020.000.000.00-21,78150.00%
ETSY220819P000600002022-08-12 12:24PM EDT60.000.010.000.000.00-53,71750.00%
ETSY220819P000650002022-08-12 10:48AM EDT65.000.020.000.000.00-51,34050.00%
ETSY220819P000700002022-08-12 1:47PM EDT70.000.020.000.000.00-101,43350.00%
ETSY220819P000710002022-08-12 12:00PM EDT71.000.020.000.000.00-224350.00%
ETSY220819P000720002022-08-09 2:40PM EDT72.000.030.000.000.00-404850.00%
ETSY220819P000730002022-08-10 10:12AM EDT73.000.030.000.000.00-25350.00%
ETSY220819P000740002022-08-12 11:23AM EDT74.000.030.000.000.00-11450.00%
ETSY220819P000750002022-08-12 3:01PM EDT75.000.010.000.000.00-182,87950.00%
ETSY220819P000760002022-07-28 11:34AM EDT76.000.420.000.000.00-172550.00%
ETSY220819P000765002022-07-28 10:50AM EDT76.500.550.000.000.00-41050.00%
ETSY220819P000770002022-08-10 1:44PM EDT77.000.020.000.000.00-11150.00%
ETSY220819P000775002022-08-10 10:12AM EDT77.500.040.000.000.00-2650.00%
ETSY220819P000780002022-08-10 1:48PM EDT78.000.020.000.000.00-12950.00%
ETSY220819P000785002022-07-28 11:06AM EDT78.500.570.000.000.00-2350.00%
ETSY220819P000790002022-08-03 10:14AM EDT79.000.250.000.000.00-21150.00%
ETSY220819P000800002022-08-12 1:53PM EDT80.000.010.000.000.00-61,58650.00%
ETSY220819P000810002022-08-11 3:08PM EDT81.000.040.000.000.00-102450.00%
ETSY220819P000815002022-08-09 12:16PM EDT81.500.100.000.000.00-12050.00%
ETSY220819P000820002022-08-10 9:30AM EDT82.000.070.000.000.00-13650.00%
ETSY220819P000830002022-08-11 9:35AM EDT83.000.020.000.000.00-16750.00%
ETSY220819P000840002022-08-09 1:51PM EDT84.000.180.000.000.00-77250.00%
ETSY220819P000850002022-08-12 10:18AM EDT85.000.050.000.000.00-11,76750.00%
ETSY220819P000860002022-08-11 3:08PM EDT86.000.060.000.000.00-1112150.00%
ETSY220819P000870002022-08-11 10:26AM EDT87.000.050.000.000.00-16250.00%
ETSY220819P000880002022-08-08 10:14AM EDT88.000.260.000.000.00-29350.00%
ETSY220819P000890002022-08-11 11:26AM EDT89.000.060.000.000.00-223450.00%
ETSY220819P000900002022-08-12 2:56PM EDT90.000.020.000.000.00-311,51350.00%
ETSY220819P000910002022-08-09 10:53AM EDT91.000.460.000.000.00-113250.00%
ETSY220819P000920002022-08-12 11:10AM EDT92.000.050.000.000.00-224350.00%
ETSY220819P000930002022-08-12 12:07PM EDT93.000.040.000.000.00-35650.00%
ETSY220819P000940002022-08-12 2:31PM EDT94.000.040.000.000.00-45650.00%
ETSY220819P000950002022-08-12 2:48PM EDT95.000.030.000.000.00-121,45150.00%
ETSY220819P000960002022-08-11 11:34AM EDT96.000.180.000.000.00-34650.00%
ETSY220819P000970002022-08-12 3:38PM EDT97.000.050.000.000.00-77650.00%
ETSY220819P000980002022-08-12 2:12PM EDT98.000.070.000.000.00-16550.00%
ETSY220819P000990002022-08-12 11:56AM EDT99.000.120.000.000.00-37650.00%
ETSY220819P001000002022-08-12 3:59PM EDT100.000.080.000.000.00-1567425.00%
ETSY220819P001010002022-08-12 2:23PM EDT101.000.130.000.000.00-17925.00%
ETSY220819P001020002022-08-12 2:12PM EDT102.000.160.000.000.00-45647525.00%
ETSY220819P001030002022-08-12 3:47PM EDT103.000.150.000.000.00-20342825.00%
ETSY220819P001040002022-08-12 3:39PM EDT104.000.200.000.000.00-17423625.00%
ETSY220819P001050002022-08-12 3:59PM EDT105.000.230.000.000.00-7259225.00%
ETSY220819P001060002022-08-12 12:34PM EDT106.000.400.000.000.00-615925.00%
ETSY220819P001070002022-08-12 3:56PM EDT107.000.400.000.000.00-1231425.00%
ETSY220819P001080002022-08-12 3:36PM EDT108.000.480.000.000.00-1517325.00%
ETSY220819P001090002022-08-12 3:59PM EDT109.000.560.000.000.00-1613025.00%
ETSY220819P001100002022-08-12 3:57PM EDT110.000.700.000.000.00-50627612.50%
ETSY220819P001110002022-08-12 2:54PM EDT111.000.940.000.000.00-239212.50%
ETSY220819P001120002022-08-12 3:53PM EDT112.001.090.000.000.00-10428012.50%
ETSY220819P001130002022-08-12 3:58PM EDT113.001.180.000.000.00-8219412.50%
ETSY220819P001140002022-08-12 3:58PM EDT114.001.400.000.000.00-4816012.50%
ETSY220819P001150002022-08-12 3:53PM EDT115.001.890.000.000.00-1682306.25%
ETSY220819P001160002022-08-12 3:56PM EDT116.002.100.000.000.00-2042486.25%
ETSY220819P001170002022-08-12 3:15PM EDT117.002.620.000.000.00-711746.25%
ETSY220819P001180002022-08-12 3:50PM EDT118.002.920.000.000.00-1621883.13%
ETSY220819P001190002022-08-12 3:56PM EDT119.003.250.000.000.00-3623471.56%
ETSY220819P001200002022-08-12 3:58PM EDT120.003.640.000.000.00-1913520.00%
ETSY220819P001210002022-08-12 3:24PM EDT121.004.400.000.000.00-27260.00%
ETSY220819P001220002022-08-12 11:09AM EDT122.005.100.000.000.00--240.00%
ETSY220819P001230002022-08-12 3:47PM EDT123.005.850.000.000.00--200.00%
ETSY220819P001240002022-08-12 2:30PM EDT124.006.800.000.000.00--90.00%
ETSY220819P001250002022-08-12 11:58AM EDT125.007.500.000.000.00-5130.00%
ETSY220819P001270002022-08-12 2:44PM EDT127.008.850.000.000.00--10.00%
ETSY220819P001280002022-08-11 10:03AM EDT128.009.200.000.000.00--20.00%
ETSY220819P001290002022-08-10 9:55AM EDT129.0015.350.000.000.00--30.00%
ETSY220819P001300002022-08-12 9:53AM EDT130.0012.450.000.000.00-160.00%
ETSY220819P001310002022-08-11 12:38PM EDT131.0014.450.000.000.00--10.00%
ETSY220819P001320002022-08-12 10:26AM EDT132.0013.600.000.000.00--20.00%
ETSY220819P001330002022-08-12 10:52AM EDT133.0015.300.000.000.00--10.00%
ETSY220819P001350002022-08-11 10:00AM EDT135.0015.300.000.000.00-140.00%
ETSY220819P001370002022-08-12 10:13AM EDT137.0018.800.000.000.00--20.00%
ETSY220819P001400002022-08-08 11:38AM EDT140.0025.550.000.000.00-980.00%
ETSY220819P001450002022-08-02 10:30AM EDT145.0042.300.000.000.00--10.00%
ETSY220819P001500002022-08-10 11:58AM EDT150.0034.620.000.000.00-100.00%
ETSY220819P001550002022-08-05 9:34AM EDT155.0047.650.000.000.00-100.00%