Italia Markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,87-1,27 (-2,11%)
Alla chiusura: 04:00PM EDT
58,89 +0,02 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240621C000300002023-12-01 12:41PM EDT30.0050.0050.8053.900.00-112,202.34%
ETSY240621C000350002024-02-02 4:58PM EDT35.0039.8434.7037.600.00-541,012.31%
ETSY240621C000400002023-11-15 3:19PM EDT40.0034.6041.0543.300.00-1101,464.75%
ETSY240621C000450002024-05-02 10:50AM EDT45.0013.8016.0019.500.00-750351.37%
ETSY240621C000500002024-06-14 12:50PM EDT50.009.157.809.20-6.45-41.35%325299.61%
ETSY240621C000550002024-06-14 9:38AM EDT55.004.953.354.20-0.65-11.61%37561653.52%
ETSY240621C000580002024-06-14 3:39PM EDT58.001.661.561.63-1.44-46.45%15538.23%
ETSY240621C000590002024-06-14 3:58PM EDT59.001.070.991.07-1.11-50.92%3331937.60%
ETSY240621C000600002024-06-14 3:43PM EDT60.000.670.600.64-0.77-53.47%2911,44436.67%
ETSY240621C000610002024-06-14 3:38PM EDT61.000.440.350.38-0.53-54.64%23136937.31%
ETSY240621C000620002024-06-14 3:13PM EDT62.000.300.200.24-0.40-57.14%15343939.26%
ETSY240621C000630002024-06-14 3:26PM EDT63.000.150.110.16-0.22-59.46%2334741.80%
ETSY240621C000640002024-06-14 3:52PM EDT64.000.090.070.11-0.13-59.09%10944044.34%
ETSY240621C000650002024-06-14 3:49PM EDT65.000.080.050.08-0.08-50.00%6162,86747.27%
ETSY240621C000660002024-06-13 3:42PM EDT66.000.070.030.07-0.05-41.67%10649351.56%
ETSY240621C000670002024-06-14 3:54PM EDT67.000.030.030.05-0.06-66.67%1714251.56%
ETSY240621C000680002024-06-14 3:57PM EDT68.000.030.020.05-0.02-40.00%5664455.47%
ETSY240621C000690002024-06-14 3:55PM EDT69.000.050.020.060.00-212861.33%
ETSY240621C000700002024-06-14 3:58PM EDT70.000.040.020.04-0.01-20.00%2355,02163.28%
ETSY240621C000710002024-06-14 2:39PM EDT71.000.020.000.07-0.01-33.33%37868.75%
ETSY240621C000720002024-06-13 2:40PM EDT72.000.020.010.070.00-17674.61%
ETSY240621C000730002024-06-12 2:22PM EDT73.000.020.000.070.00-213677.34%
ETSY240621C000740002024-06-14 11:45AM EDT74.000.040.010.04+0.01+33.33%11078.13%
ETSY240621C000750002024-06-14 1:00PM EDT75.000.020.000.03-0.01-33.33%2102,44476.56%
ETSY240621C000760002024-06-03 10:55AM EDT76.000.070.000.060.00-6787.50%
ETSY240621C000770002024-06-06 11:38AM EDT77.000.020.000.06-0.06-75.00%1691.41%
ETSY240621C000800002024-06-14 1:49PM EDT80.000.010.000.04-0.01-50.00%1613,17897.66%
ETSY240621C000850002024-06-14 1:49PM EDT85.000.010.000.03-0.01-50.00%961,882110.94%
ETSY240621C000900002024-06-14 10:39AM EDT90.000.010.000.19-0.01-50.00%52,857157.81%
ETSY240621C000950002024-06-12 2:04PM EDT95.000.010.000.150.00-41,476168.36%
ETSY240621C001000002024-06-12 2:32PM EDT100.000.010.000.010.00-10870137.50%
ETSY240621C001050002024-06-10 2:33PM EDT105.000.010.001.270.00-26514280.47%
ETSY240621C001100002024-06-10 9:45AM EDT110.000.010.000.500.00-17980250.39%
ETSY240621C001150002024-05-28 10:40AM EDT115.000.030.001.270.00-3216312.30%
ETSY240621C001200002024-06-07 11:21AM EDT120.000.010.000.100.00-1889223.44%
ETSY240621C001250002024-05-24 2:25PM EDT125.000.020.001.270.00-41,119340.63%
ETSY240621C001300002024-05-08 12:05PM EDT130.000.030.000.100.00-5536244.53%
ETSY240621C001350002024-06-04 3:41PM EDT135.000.010.001.270.00-30244366.21%
ETSY240621C001400002024-05-31 12:22PM EDT140.000.010.000.030.00-21,999234.38%
ETSY240621C001450002024-04-08 12:55PM EDT145.000.030.000.190.00-5167293.75%
ETSY240621C001500002024-06-04 9:37AM EDT150.000.010.000.100.00-20292281.25%
ETSY240621C001550002024-05-23 9:47AM EDT155.000.700.000.700.00-1197372.27%
ETSY240621C001600002024-06-03 12:07PM EDT160.000.010.002.130.00-19224463.48%
ETSY240621C001650002024-04-04 10:27AM EDT165.000.010.001.270.00-5143430.47%
ETSY240621C001700002024-05-17 1:02PM EDT170.000.010.002.130.00-60109483.40%
ETSY240621C001750002024-05-02 12:50PM EDT175.000.020.001.830.00-1171478.91%
ETSY240621C001800002024-05-21 9:44AM EDT180.000.010.000.020.00-10319281.25%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240621P000300002024-05-02 9:54AM EDT30.000.030.000.010.00-29568181.25%
ETSY240621P000350002024-06-06 9:48AM EDT35.000.010.000.030.00-501,539157.81%
ETSY240621P000400002024-06-06 1:06PM EDT40.000.010.000.040.00-40505125.00%
ETSY240621P000450002024-06-13 11:47AM EDT45.000.020.000.030.00-13,90687.50%
ETSY240621P000500002024-06-14 1:55PM EDT50.000.030.020.05+0.01+50.00%323,20262.89%
ETSY240621P000530002024-06-14 11:31AM EDT53.000.050.040.09+0.01+25.00%28751.76%
ETSY240621P000540002024-06-13 10:22AM EDT54.000.020.050.110.00-23146.48%
ETSY240621P000550002024-06-14 3:39PM EDT55.000.110.090.15+0.03+37.50%302,87141.99%
ETSY240621P000560002024-06-14 3:55PM EDT56.000.220.170.24+0.19+633.33%183039.06%
ETSY240621P000570002024-06-14 2:50PM EDT57.000.350.360.40+0.16+84.21%4423736.72%
ETSY240621P000580002024-06-14 3:10PM EDT58.000.640.640.69+0.26+68.42%2931,49535.74%
ETSY240621P000590002024-06-14 3:56PM EDT59.001.041.061.13+0.43+70.49%92522235.30%
ETSY240621P000600002024-06-14 3:48PM EDT60.001.661.671.72+0.58+53.70%5045,89634.86%
ETSY240621P000610002024-06-14 3:19PM EDT61.002.292.382.51+0.75+48.70%3624037.31%
ETSY240621P000620002024-06-14 3:45PM EDT62.003.073.154.35+0.88+40.18%6641656.93%
ETSY240621P000630002024-06-14 3:47PM EDT63.004.174.104.45+1.33+46.83%7765451.56%
ETSY240621P000640002024-06-14 3:56PM EDT64.005.165.006.15+2.05+65.92%1115266.11%
ETSY240621P000650002024-06-14 3:49PM EDT65.006.155.957.25+1.33+27.59%372,25175.10%
ETSY240621P000660002024-06-13 10:28AM EDT66.004.446.907.450.00-112073.44%
ETSY240621P000670002024-06-13 12:23PM EDT67.006.127.909.950.00-1283106.84%
ETSY240621P000680002024-06-14 3:10PM EDT68.008.848.809.70+2.71+44.21%13568.95%
ETSY240621P000690002024-06-11 11:32AM EDT69.004.708.8511.300.00-80139.60%
ETSY240621P000700002024-06-14 12:14PM EDT70.0011.0010.9011.50+1.50+15.79%163472.07%
ETSY240621P000720002024-06-10 3:11PM EDT72.006.4511.0514.800.00-40183.94%
ETSY240621P000730002024-05-24 10:31AM EDT73.0011.9512.1515.900.00-10195.41%
ETSY240621P000750002024-06-03 12:01PM EDT75.0010.0214.9017.500.00-1994.92%
ETSY240621P000770002024-06-10 10:47AM EDT77.0011.6516.3519.900.00--0222.17%
ETSY240621P000800002024-06-14 2:34PM EDT80.0021.3019.0021.20+1.75+8.95%100509115.23%
ETSY240621P000850002024-05-30 3:12PM EDT85.0023.1524.1027.900.00-22268.75%
ETSY240621P000900002024-06-14 9:30AM EDT90.0030.2029.1532.75+4.24+16.33%13286.33%
ETSY240621P000950002024-06-14 2:34PM EDT95.0036.3034.0537.90+2.10+6.14%100200317.48%
ETSY240621P001000002024-05-03 3:08PM EDT100.0039.8435.6539.000.00-10000.00%
ETSY240621P001050002024-02-09 12:24PM EDT105.0030.0032.6533.250.00-2000.00%
ETSY240621P001100002024-02-21 11:46AM EDT110.0034.0540.1043.900.00-100.00%
ETSY240621P001150002024-01-19 11:45AM EDT115.0045.1038.5039.350.00-310.00%
ETSY240621P001200002024-03-26 2:41PM EDT120.0054.5951.4054.750.00-2700.00%
ETSY240621P001250002023-12-26 4:51PM EDT125.0042.5953.6057.250.00-200.00%
ETSY240621P001300002023-08-16 2:06PM EDT130.0055.4864.7565.300.00-200.00%
ETSY240621P001350002023-09-21 9:41AM EDT135.0070.7069.1070.900.00-100.00%
ETSY240621P001400002023-08-03 3:21PM EDT140.0057.1465.2065.550.00-200.00%
ETSY240621P001450002024-03-22 2:42PM EDT145.0077.1575.6579.700.00-100.00%
ETSY240621P001500002023-09-22 11:20AM EDT150.0085.4084.1586.050.00-100.00%
ETSY240621P001550002023-05-17 1:52PM EDT155.0061.1060.8561.650.00-100.00%
ETSY240621P001600002023-08-02 2:31PM EDT160.0064.7585.2085.600.00-300.00%
ETSY240621P001650002023-08-02 2:31PM EDT165.0069.5090.0590.600.00-400.00%
ETSY240621P001700002023-08-02 1:42PM EDT170.0074.3595.1595.650.00-200.00%
ETSY240621P001750002023-04-28 3:33PM EDT175.0075.2088.9590.200.00-100.00%
ETSY240621P001800002023-05-03 2:32PM EDT180.0079.1094.4095.550.00-500.00%