Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.896,02 -1.290,23 (-2,14%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 12.65 | 12.95 | 0.00 | - | 1 | 1 | 108.59% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 11.70 | 12.10 | 0.00 | - | 2 | 3 | 107.81% |
| ETSY240503C00060000 | 2024-04-26 3:20PM EDT | 60.00 | 8.60 | 7.85 | 8.70 | +1.00 | +13.16% | 20 | 14 | 94.43% |
| ETSY240503C00062000 | 2024-04-23 10:26AM EDT | 62.00 | 7.95 | 6.10 | 7.15 | 0.00 | - | 1 | 5 | 89.75% |
| ETSY240503C00063000 | 2024-04-25 10:36AM EDT | 63.00 | 5.54 | 6.25 | 6.50 | 0.00 | - | 1 | 30 | 104.25% |
| ETSY240503C00064000 | 2024-04-26 10:25AM EDT | 64.00 | 5.80 | 4.65 | 5.85 | +0.65 | +12.62% | 2 | 38 | 89.65% |
| ETSY240503C00065000 | 2024-04-25 12:39PM EDT | 65.00 | 4.50 | 4.05 | 5.35 | 0.00 | - | 1 | 113 | 91.50% |
| ETSY240503C00066000 | 2024-04-26 9:42AM EDT | 66.00 | 4.35 | 4.50 | 4.60 | +0.42 | +10.69% | 5 | 167 | 102.98% |
| ETSY240503C00067000 | 2024-04-26 2:42PM EDT | 67.00 | 3.95 | 3.95 | 4.10 | +0.35 | +9.72% | 106 | 329 | 102.59% |
| ETSY240503C00068000 | 2024-04-26 3:52PM EDT | 68.00 | 3.51 | 3.50 | 3.60 | +0.11 | +3.24% | 43 | 663 | 102.39% |
| ETSY240503C00069000 | 2024-04-26 3:49PM EDT | 69.00 | 3.15 | 3.05 | 3.15 | +0.36 | +12.90% | 80 | 157 | 101.81% |
| ETSY240503C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 2.70 | 2.67 | 2.78 | +0.29 | +12.03% | 268 | 575 | 102.15% |
| ETSY240503C00071000 | 2024-04-26 3:56PM EDT | 71.00 | 2.27 | 2.32 | 2.40 | +0.20 | +9.66% | 40 | 394 | 101.76% |
| ETSY240503C00072000 | 2024-04-26 3:48PM EDT | 72.00 | 2.07 | 2.01 | 2.07 | +0.16 | +8.38% | 140 | 276 | 101.56% |
| ETSY240503C00073000 | 2024-04-26 2:58PM EDT | 73.00 | 1.80 | 1.66 | 1.81 | +0.13 | +7.78% | 16 | 161 | 100.78% |
| ETSY240503C00074000 | 2024-04-26 3:47PM EDT | 74.00 | 1.53 | 1.49 | 1.56 | +0.32 | +26.45% | 358 | 59 | 101.95% |
| ETSY240503C00075000 | 2024-04-26 3:29PM EDT | 75.00 | 1.33 | 1.27 | 1.34 | +0.13 | +10.83% | 40 | 214 | 101.86% |
| ETSY240503C00076000 | 2024-04-26 2:47PM EDT | 76.00 | 1.15 | 1.09 | 1.15 | +0.14 | +13.86% | 30 | 54 | 102.15% |
| ETSY240503C00077000 | 2024-04-26 3:46PM EDT | 77.00 | 0.94 | 0.92 | 0.98 | +0.18 | +23.68% | 218 | 43 | 102.05% |
| ETSY240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.82 | 0.78 | 0.84 | +0.12 | +17.14% | 34 | 72 | 102.30% |
| ETSY240503C00079000 | 2024-04-26 1:49PM EDT | 79.00 | 0.64 | 0.66 | 0.72 | -0.02 | -3.03% | 8 | 2 | 102.59% |
| ETSY240503C00080000 | 2024-04-26 2:11PM EDT | 80.00 | 0.56 | 0.56 | 0.61 | +0.13 | +30.23% | 216 | 92 | 102.83% |
| ETSY240503C00081000 | 2024-04-26 3:46PM EDT | 81.00 | 0.47 | 0.47 | 0.52 | +0.06 | +14.63% | 173 | 15 | 103.03% |
| ETSY240503C00082000 | 2024-04-26 3:05PM EDT | 82.00 | 0.41 | 0.39 | 0.45 | -0.14 | -25.45% | 50 | 21 | 103.42% |
| ETSY240503C00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.22 | 0.22 | 0.25 | +0.02 | +10.00% | 24 | 42 | 102.73% |
| ETSY240503C00090000 | 2024-04-26 3:44PM EDT | 90.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 30 | 1,923 | 103.32% |
| ETSY240503C00095000 | 2024-04-26 11:50AM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 264 | 98.44% |
| ETSY240503C00100000 | 2024-03-26 9:49AM EDT | 100.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.02% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-04-03 3:19PM EDT | 45.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 152.73% |
| ETSY240503P00050000 | 2024-04-26 1:06PM EDT | 50.00 | 0.04 | 0.02 | 0.18 | -0.03 | -42.86% | 3 | 30 | 113.67% |
| ETSY240503P00053000 | 2024-04-26 3:43PM EDT | 53.00 | 0.13 | 0.11 | 0.26 | -0.07 | -35.00% | 78 | 40 | 106.06% |
| ETSY240503P00055000 | 2024-04-26 3:26PM EDT | 55.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 27 | 45 | 99.22% |
| ETSY240503P00056000 | 2024-04-26 3:22PM EDT | 56.00 | 0.33 | 0.33 | 0.36 | -0.08 | -19.51% | 20 | 78 | 99.32% |
| ETSY240503P00057000 | 2024-04-26 3:12PM EDT | 57.00 | 0.43 | 0.45 | 0.49 | -0.10 | -18.87% | 168 | 215 | 100.10% |
| ETSY240503P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.61 | 0.59 | 0.63 | -0.07 | -10.29% | 52 | 82 | 100.10% |
| ETSY240503P00059000 | 2024-04-26 3:31PM EDT | 59.00 | 0.76 | 0.77 | 0.81 | -0.08 | -9.52% | 10 | 81 | 100.59% |
| ETSY240503P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 1.00 | 0.97 | 1.03 | 0.00 | - | 55 | 1,688 | 100.83% |
| ETSY240503P00061000 | 2024-04-26 1:40PM EDT | 61.00 | 1.24 | 1.13 | 1.27 | -0.03 | -2.36% | 511 | 81 | 99.37% |
| ETSY240503P00062000 | 2024-04-26 3:51PM EDT | 62.00 | 1.54 | 1.34 | 1.56 | -0.11 | -6.67% | 64 | 242 | 98.54% |
| ETSY240503P00063000 | 2024-04-26 3:53PM EDT | 63.00 | 1.82 | 1.75 | 1.88 | -0.08 | -4.21% | 87 | 181 | 100.20% |
| ETSY240503P00064000 | 2024-04-26 2:24PM EDT | 64.00 | 2.15 | 2.15 | 2.37 | -0.24 | -10.04% | 10 | 133 | 102.73% |
| ETSY240503P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 2.50 | 2.42 | 2.65 | -0.34 | -11.97% | 940 | 191 | 99.07% |
| ETSY240503P00066000 | 2024-04-26 3:20PM EDT | 66.00 | 2.98 | 2.99 | 3.10 | -0.27 | -8.31% | 15 | 377 | 100.93% |
| ETSY240503P00067000 | 2024-04-26 2:33PM EDT | 67.00 | 3.55 | 3.45 | 3.55 | -0.15 | -4.05% | 307 | 269 | 100.00% |
| ETSY240503P00068000 | 2024-04-25 12:04PM EDT | 68.00 | 3.88 | 3.95 | 4.10 | -0.57 | -12.81% | 2 | 179 | 99.85% |
| ETSY240503P00069000 | 2024-04-26 3:45PM EDT | 69.00 | 4.56 | 4.50 | 4.65 | -0.04 | -0.87% | 20 | 76 | 99.27% |
| ETSY240503P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 4.85 | 5.10 | 6.00 | -0.39 | -7.44% | 1 | 39 | 109.13% |
| ETSY240503P00071000 | 2024-04-26 12:40PM EDT | 71.00 | 5.80 | 5.75 | 5.90 | -0.85 | -12.78% | 4 | 39 | 98.83% |
| ETSY240503P00073000 | 2024-04-12 12:53PM EDT | 73.00 | 7.16 | 7.10 | 7.35 | 0.00 | - | 1 | 11 | 98.34% |
| ETSY240503P00075000 | 2024-04-22 11:01AM EDT | 75.00 | 10.20 | 8.05 | 8.85 | 0.00 | - | 1 | 33 | 86.77% |
| ETSY240503P00076000 | 2024-04-26 3:21PM EDT | 76.00 | 9.48 | 9.45 | 10.60 | -1.37 | -12.63% | 1 | 1 | 113.87% |
| ETSY240503P00078000 | 2024-04-02 3:41PM EDT | 78.00 | 13.00 | 11.10 | 11.45 | 0.00 | - | - | 1 | 97.75% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 13.75 | 14.90 | 0.00 | - | 88 | 33 | 116.31% |
© 2024 Yahoo. Tutti i diritti riservati.