Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,49+1,10 (+0,79%)
Alla chiusura: 04:00PM EST
140,25 -0,24 (-0,17%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221209C000800002022-11-03 11:03AM EST80.0022.5560.1561.150.00--1205.08%
ETSY221209C000830002022-11-22 3:57PM EST83.0036.4557.1557.900.00-11159.38%
ETSY221209C000870002022-11-17 1:42PM EST87.0027.9153.1554.050.00--1168.36%
ETSY221209C000900002022-11-29 10:14AM EST90.0029.7050.2551.100.00-110170.12%
ETSY221209C000910002022-11-02 2:08PM EST91.008.4049.2050.100.00--2162.70%
ETSY221209C000940002022-11-11 10:11AM EST94.0019.2546.1047.000.00--1132.81%
ETSY221209C000950002022-11-25 9:48AM EST95.0023.5045.2046.050.00-246144.73%
ETSY221209C000960002022-11-03 8:46AM EST96.008.0044.2545.050.00-44144.92%
ETSY221209C000970002022-11-07 11:37AM EST97.007.5043.1544.000.00-43129.30%
ETSY221209C000980002022-11-04 12:57PM EST98.006.0042.1543.100.00-44134.57%
ETSY221209C000990002022-11-28 9:43AM EST99.0024.0941.2042.050.00-104131.25%
ETSY221209C001000002022-12-02 12:11PM EST100.0040.1740.2040.95+0.67+1.70%339119.53%
ETSY221209C001010002022-12-02 1:36PM EST101.0039.1439.2539.95+32.34+475.59%216120.90%
ETSY221209C001020002022-11-22 3:49PM EST102.0018.1038.2539.050.00-17124.61%
ETSY221209C001030002022-12-02 3:34PM EST103.0037.6237.2038.15+20.22+116.21%117124.22%
ETSY221209C001040002022-11-08 10:47AM EST104.005.8036.0537.100.00-14107.42%
ETSY221209C001050002022-12-01 9:45AM EST105.0030.6635.2535.950.00-314108.20%
ETSY221209C001060002022-11-28 11:18AM EST106.0014.7234.2034.950.00-120101.37%
ETSY221209C001070002022-12-02 2:25PM EST107.0032.7033.1534.25+17.42+114.01%318113.28%
ETSY221209C001080002022-12-02 1:51PM EST108.0032.3932.0533.05+28.44+720.00%11891.02%
ETSY221209C001090002022-11-28 2:29PM EST109.0012.3031.2032.050.00-833099.22%
ETSY221209C001100002022-11-30 2:53PM EST110.0018.5530.3030.950.00-45696.09%
ETSY221209C001110002022-12-02 2:55PM EST111.0029.2029.1530.00+14.70+101.38%112886.72%
ETSY221209C001120002022-12-02 9:40AM EST112.0025.3728.2029.05+4.84+23.58%13590.04%
ETSY221209C001130002022-12-02 9:30AM EST113.0023.2527.3028.00-1.18-4.83%11089.45%
ETSY221209C001140002022-11-28 3:21PM EST114.008.6526.3527.000.00-1888.48%
ETSY221209C001150002022-12-02 1:59PM EST115.0025.2725.3026.10+0.37+1.49%10026287.40%
ETSY221209C001160002022-12-02 3:46PM EST116.0024.8024.4525.05+14.05+130.70%18187.70%
ETSY221209C001170002022-12-01 9:59AM EST117.0021.6523.3524.050.00-13181.05%
ETSY221209C001180002022-12-01 11:15AM EST118.0020.4822.4523.050.00-144281.25%
ETSY221209C001190002022-11-30 9:56AM EST119.007.4521.5022.000.00-44877.93%
ETSY221209C001200002022-12-02 2:18PM EST120.0019.9720.5020.95+0.27+1.37%1824873.24%
ETSY221209C001210002022-12-02 10:42AM EST121.0018.9819.5020.00+2.21+13.18%16971.58%
ETSY221209C001220002022-12-01 9:49AM EST122.0015.4818.5519.100.00-112372.17%
ETSY221209C001230002022-12-02 3:11PM EST123.0017.5717.6018.10+3.07+21.17%153769.97%
ETSY221209C001240002022-12-02 12:23PM EST124.0016.5216.6517.10+2.17+15.12%33167.68%
ETSY221209C001250002022-12-02 3:35PM EST125.0015.6515.7016.15+0.53+3.51%12221966.21%
ETSY221209C001260002022-12-02 10:37AM EST126.0014.7014.7515.25+1.95+15.29%66865.43%
ETSY221209C001270002022-12-02 3:21PM EST127.0014.3213.7514.35+1.12+8.48%211063.48%
ETSY221209C001280002022-12-02 2:16PM EST128.0012.4312.9013.60-0.09-0.72%193465.53%
ETSY221209C001290002022-12-02 3:21PM EST129.0012.5212.0512.45+0.94+8.12%82261.62%
ETSY221209C001300002022-12-02 2:25PM EST130.0010.5111.1511.50-0.54-4.89%3116659.62%
ETSY221209C001310002022-12-02 2:25PM EST131.009.6610.3010.70+0.01+0.10%175859.57%
ETSY221209C001320002022-12-02 3:54PM EST132.009.699.509.80+0.24+2.54%710358.45%
ETSY221209C001330002022-12-02 2:37PM EST133.008.358.709.00-0.20-2.34%141257.93%
ETSY221209C001340002022-12-02 3:28PM EST134.008.107.908.25+0.20+2.53%174157.35%
ETSY221209C001350002022-12-02 3:40PM EST135.007.357.157.45+0.30+4.26%2712956.30%
ETSY221209C001360002022-12-02 2:51PM EST136.006.316.456.75+6.31-121955.96%
ETSY221209C001370002022-12-02 3:46PM EST137.006.105.806.10+6.10-445155.86%
ETSY221209C001380002022-12-02 3:40PM EST138.005.425.155.45+5.42-537955.20%
ETSY221209C001390002022-12-02 3:22PM EST139.005.044.654.80+5.04-637055.08%
ETSY221209C001400002022-12-02 3:58PM EST140.004.204.104.30-0.23-5.19%24927255.08%
ETSY221209C001410002022-12-02 3:58PM EST141.003.703.603.70+3.70-1435654.18%
ETSY221209C001420002022-12-02 3:58PM EST142.003.283.153.35+3.28-815054.81%
ETSY221209C001430002022-12-02 3:58PM EST143.002.852.752.91+2.85-1257254.61%
ETSY221209C001440002022-12-02 3:35PM EST144.002.402.382.59+2.40-338354.96%
ETSY221209C001450002022-12-02 3:48PM EST145.002.192.082.27-0.37-14.45%30012355.27%
ETSY221209C001460002022-12-02 3:41PM EST146.001.831.781.91+1.83-281454.79%
ETSY221209C001470002022-12-02 3:29PM EST147.001.581.531.73+1.58-21355.59%
ETSY221209C001480002022-12-02 3:27PM EST148.001.361.311.39+1.36-292454.83%
ETSY221209C001490002022-12-02 3:39PM EST149.001.101.111.21+1.10-113355.13%
ETSY221209C001500002022-12-02 3:47PM EST150.001.030.931.06-0.22-17.60%4256755.42%
ETSY221209C001525002022-12-02 3:12PM EST152.500.700.610.74+0.70-92956.35%
ETSY221209C001550002022-12-02 3:51PM EST155.000.460.400.52-0.16-25.81%163257.47%
ETSY221209C001600002022-12-02 3:58PM EST160.000.200.200.30-0.10-33.33%362661.82%
ETSY221209C001650002022-12-01 12:30PM EST165.000.140.060.260.00-52167.38%
ETSY221209C001700002022-12-02 10:51AM EST170.000.160.020.20+0.06+60.00%56872.85%
ETSY221209C001750002022-12-02 10:48AM EST175.000.090.010.22-0.03-25.00%1110182.62%
ETSY221209C001800002022-12-02 2:35PM EST180.000.030.010.13-0.04-57.14%1524185.16%
ETSY221209C001850002022-12-01 9:35AM EST185.000.040.000.190.00-105197.07%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221209P000600002022-11-30 3:33PM EST60.000.040.000.010.00-318206.25%
ETSY221209P000650002022-11-28 9:53AM EST65.000.040.000.010.00-148187.50%
ETSY221209P000700002022-12-01 9:45AM EST70.000.010.000.010.00-10133175.00%
ETSY221209P000750002022-12-01 3:21PM EST75.000.010.000.030.00-5154171.88%
ETSY221209P000800002022-12-01 10:48AM EST80.000.040.000.110.00-1131178.91%
ETSY221209P000820002022-11-08 12:38PM EST82.001.490.000.180.00-21182.03%
ETSY221209P000840002022-11-28 9:53AM EST84.000.070.000.090.00-10160.94%
ETSY221209P000850002022-11-15 3:02PM EST85.000.290.000.050.00-121146.88%
ETSY221209P000870002022-12-01 12:18PM EST87.000.020.000.210.00-23167.19%
ETSY221209P000880002022-12-01 12:15PM EST88.000.020.000.210.00-14163.67%
ETSY221209P000890002022-11-14 11:09AM EST89.000.550.000.210.00-410160.16%
ETSY221209P000900002022-12-01 1:19PM EST90.000.020.000.210.00-3030156.64%
ETSY221209P000910002022-11-30 2:19PM EST91.000.060.000.210.00-571153.13%
ETSY221209P000920002022-12-01 11:39AM EST92.000.040.000.210.00-310149.61%
ETSY221209P000930002022-11-29 3:33PM EST93.000.060.000.110.00-311134.38%
ETSY221209P000940002022-11-25 11:22AM EST94.000.190.000.200.00-25142.19%
ETSY221209P000950002022-12-01 2:00PM EST95.000.030.000.170.00-11123135.55%
ETSY221209P000960002022-11-28 11:45AM EST96.000.200.000.130.00-186127.73%
ETSY221209P000970002022-11-29 12:07PM EST97.000.150.000.140.00-12125.78%
ETSY221209P000980002022-11-30 2:19PM EST98.000.110.000.140.00-4939122.66%
ETSY221209P000990002022-11-30 11:35AM EST99.000.170.000.120.00-229117.19%
ETSY221209P001000002022-12-01 1:46PM EST100.000.040.000.090.00-243110.16%
ETSY221209P001010002022-11-22 11:43AM EST101.001.020.000.130.00-116112.50%
ETSY221209P001020002022-12-01 10:38AM EST102.000.050.000.110.00-1038107.03%
ETSY221209P001030002022-12-01 10:57AM EST103.000.100.000.140.00-216107.42%
ETSY221209P001040002022-11-29 2:21PM EST104.000.400.000.110.00-16101.56%
ETSY221209P001050002022-12-02 12:05PM EST105.000.100.000.12+0.01+11.11%62999.61%
ETSY221209P001060002022-11-28 3:48PM EST106.000.950.000.120.00-102196.88%
ETSY221209P001070002022-12-02 9:49AM EST107.000.080.000.15-0.01-11.11%116696.88%
ETSY221209P001080002022-12-01 10:22AM EST108.000.310.000.220.00-23199.22%
ETSY221209P001090002022-12-01 1:01PM EST109.000.060.000.070.00-32582.42%
ETSY221209P001100002022-12-02 3:40PM EST110.000.020.010.04-0.09-81.82%10121276.56%
ETSY221209P001110002022-12-02 12:56PM EST111.000.090.000.04+0.04+80.00%113571.88%
ETSY221209P001120002022-12-02 2:21PM EST112.000.090.010.08-0.83-90.22%69076.95%
ETSY221209P001130002022-12-02 3:18PM EST113.000.030.010.04-0.06-66.67%214968.75%
ETSY221209P001140002022-12-01 2:18PM EST114.000.080.020.050.00-34369.14%
ETSY221209P001150002022-12-02 3:18PM EST115.000.050.010.06-0.12-70.59%7110766.41%
ETSY221209P001160002022-12-02 3:17PM EST116.000.050.040.07-0.06-54.55%58967.97%
ETSY221209P001170002022-12-02 3:17PM EST117.000.060.030.08-0.12-66.67%112465.23%
ETSY221209P001180002022-12-02 9:30AM EST118.000.250.030.09+0.09+56.25%13863.48%
ETSY221209P001190002022-12-02 3:17PM EST119.000.080.070.12-0.14-63.64%1713265.23%
ETSY221209P001200002022-12-02 3:07PM EST120.000.110.070.18-0.24-68.57%2615665.23%
ETSY221209P001210002022-12-02 2:08PM EST121.000.210.070.17-0.25-54.35%11961.91%
ETSY221209P001220002022-12-02 1:51PM EST122.000.200.120.18-0.15-42.86%36861.43%
ETSY221209P001230002022-12-02 2:28PM EST123.000.250.150.24-0.19-43.18%241761.43%
ETSY221209P001240002022-12-02 2:55PM EST124.000.330.150.28+0.33-79259.57%
ETSY221209P001250002022-12-02 12:37PM EST125.000.380.240.30-0.22-36.67%1511059.28%
ETSY221209P001260002022-12-02 3:07PM EST126.000.380.290.36-0.37-49.33%184058.45%
ETSY221209P001270002022-12-02 3:53PM EST127.000.380.380.43+0.38-92658.20%
ETSY221209P001280002022-12-02 3:56PM EST128.000.500.460.52+0.50-174257.62%
ETSY221209P001290002022-12-02 2:52PM EST129.000.650.550.61+0.65-63656.74%
ETSY221209P001300002022-12-02 3:45PM EST130.000.700.680.75-0.64-47.76%20912556.64%
ETSY221209P001310002022-12-02 3:50PM EST131.000.790.810.89+0.79-402155.96%
ETSY221209P001320002022-12-02 3:54PM EST132.001.010.981.07+1.01-14955.66%
ETSY221209P001330002022-12-02 1:46PM EST133.001.341.171.27+1.34-213155.27%
ETSY221209P001340002022-12-02 3:42PM EST134.001.441.371.50+1.44-335954.69%
ETSY221209P001350002022-12-02 3:58PM EST135.001.701.621.76-1.00-37.04%6574654.30%
ETSY221209P001360002022-12-02 3:53PM EST136.001.951.922.06+1.95-9954.08%
ETSY221209P001370002022-12-02 3:52PM EST137.002.252.242.39+2.25-877053.66%
ETSY221209P001380002022-12-02 3:56PM EST138.002.662.622.74+2.66-1007853.32%
ETSY221209P001390002022-12-02 3:59PM EST139.003.103.053.15+3.10-8041453.15%
ETSY221209P001400002022-12-02 3:59PM EST140.003.553.453.65+3.55-1675252.83%
ETSY221209P001410002022-12-02 3:19PM EST141.003.934.004.15+3.93-15153.00%
ETSY221209P001420002022-12-02 3:45PM EST142.004.504.554.70+4.50-341152.93%
ETSY221209P001430002022-12-02 11:06AM EST143.006.255.055.35+6.25-72052.64%
ETSY221209P001440002022-12-02 3:51PM EST144.005.505.706.00+5.50-7452.83%
ETSY221209P001450002022-12-02 3:42PM EST145.006.396.356.60+6.39-16852.10%
ETSY221209P001460002022-12-01 12:54PM EST146.009.757.057.35+9.75--152.30%
ETSY221209P001470002022-12-01 1:09PM EST147.009.977.758.10+9.97--251.98%
ETSY221209P001525002022-11-28 12:05PM EST152.5031.8012.2012.85+31.80--152.05%