Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.167,90 +1.975,22 (+3,78%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-09-13 12:06PM EDT | 30.00 | 26.69 | 24.50 | 28.40 | +2.33 | +9.56% | 10 | 23 | 79.15% |
| ETSY250117C00035000 | 2024-09-11 9:32AM EDT | 35.00 | 18.00 | 21.25 | 22.35 | 0.00 | - | 1 | 58 | 69.73% |
| ETSY250117C00040000 | 2024-09-13 10:15AM EDT | 40.00 | 17.20 | 16.70 | 17.50 | +4.25 | +32.82% | 1 | 76 | 58.59% |
| ETSY250117C00045000 | 2024-09-13 10:43AM EDT | 45.00 | 13.80 | 12.65 | 13.30 | +4.05 | +41.54% | 275 | 345 | 53.49% |
| ETSY250117C00050000 | 2024-09-13 1:10PM EDT | 50.00 | 9.65 | 9.30 | 9.70 | +3.25 | +50.78% | 1 | 858 | 50.90% |
| ETSY250117C00055000 | 2024-09-13 3:52PM EDT | 55.00 | 6.75 | 6.60 | 6.75 | +2.20 | +48.35% | 71 | 1,641 | 49.67% |
| ETSY250117C00060000 | 2024-09-13 11:15AM EDT | 60.00 | 4.66 | 4.40 | 4.55 | +1.81 | +63.51% | 16 | 830 | 48.10% |
| ETSY250117C00065000 | 2024-09-13 11:21AM EDT | 65.00 | 3.05 | 2.87 | 2.97 | +1.33 | +77.33% | 80 | 5,195 | 47.07% |
| ETSY250117C00070000 | 2024-09-13 1:19PM EDT | 70.00 | 1.80 | 1.82 | 1.96 | +0.88 | +95.65% | 79 | 947 | 47.10% |
| ETSY250117C00075000 | 2024-09-13 3:40PM EDT | 75.00 | 1.10 | 1.11 | 1.27 | +0.45 | +69.23% | 64 | 1,564 | 47.07% |
| ETSY250117C00080000 | 2024-09-13 10:12AM EDT | 80.00 | 0.71 | 0.59 | 0.76 | +0.29 | +69.05% | 1 | 5,314 | 46.24% |
| ETSY250117C00085000 | 2024-09-13 1:20PM EDT | 85.00 | 0.50 | 0.33 | 0.56 | +0.05 | +11.11% | 5 | 1,642 | 47.95% |
| ETSY250117C00090000 | 2024-09-12 11:10AM EDT | 90.00 | 0.22 | 0.34 | 0.41 | 0.00 | - | 2 | 4,336 | 49.32% |
| ETSY250117C00095000 | 2024-09-13 9:30AM EDT | 95.00 | 0.09 | 0.20 | 0.30 | -0.09 | -50.00% | 1 | 8,090 | 50.39% |
| ETSY250117C00100000 | 2024-09-13 9:52AM EDT | 100.00 | 0.16 | 0.14 | 0.31 | +0.02 | +14.29% | 2 | 3,872 | 51.51% |
| ETSY250117C00105000 | 2024-09-13 9:53AM EDT | 105.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 1,552 | 51.56% |
| ETSY250117C00110000 | 2024-09-04 1:21PM EDT | 110.00 | 0.14 | 0.06 | 0.32 | 0.00 | - | 3 | 839 | 56.54% |
| ETSY250117C00115000 | 2024-09-13 2:29PM EDT | 115.00 | 0.08 | 0.05 | 0.30 | -0.07 | -46.67% | 7 | 446 | 58.79% |
| ETSY250117C00120000 | 2024-09-13 9:30AM EDT | 120.00 | 0.06 | 0.04 | 0.17 | -0.05 | -45.45% | 1 | 2,610 | 57.32% |
| ETSY250117C00125000 | 2024-09-13 1:06PM EDT | 125.00 | 0.06 | 0.01 | 0.16 | -0.01 | -14.29% | 2 | 920 | 58.20% |
| ETSY250117C00130000 | 2024-09-09 11:54AM EDT | 130.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 6 | 5,589 | 61.72% |
| ETSY250117C00135000 | 2024-08-22 3:54PM EDT | 135.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 2 | 193 | 63.28% |
| ETSY250117C00140000 | 2024-09-11 2:37PM EDT | 140.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 1 | 818 | 65.43% |
| ETSY250117C00145000 | 2024-08-22 3:54PM EDT | 145.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 2 | 143 | 67.38% |
| ETSY250117C00150000 | 2024-08-30 1:14PM EDT | 150.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 5,910 | 62.50% |
| ETSY250117C00155000 | 2024-09-13 12:08PM EDT | 155.00 | 0.05 | 0.02 | 0.25 | -0.16 | -76.19% | 11 | 616 | 74.90% |
| ETSY250117C00160000 | 2024-08-22 3:54PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 7,913 | 62.50% |
| ETSY250117C00165000 | 2024-08-19 3:11PM EDT | 165.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 5 | 296 | 74.22% |
| ETSY250117C00170000 | 2024-09-04 12:43PM EDT | 170.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 4 | 129 | 92.09% |
| ETSY250117C00175000 | 2024-08-27 3:17PM EDT | 175.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 1 | 71 | 94.14% |
| ETSY250117C00180000 | 2024-09-10 3:42PM EDT | 180.00 | 0.01 | 0.01 | 0.73 | 0.00 | - | 1 | 118 | 95.90% |
| ETSY250117C00185000 | 2024-08-02 3:48PM EDT | 185.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 82 | 81.84% |
| ETSY250117C00190000 | 2024-08-02 3:26PM EDT | 190.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 186 | 83.20% |
| ETSY250117C00195000 | 2024-08-02 3:48PM EDT | 195.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 57 | 84.77% |
| ETSY250117C00200000 | 2024-09-03 2:47PM EDT | 200.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 4,654 | 73.44% |
| ETSY250117C00210000 | 2024-09-09 3:53PM EDT | 210.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,775 | 77.34% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-09-13 9:53AM EDT | 30.00 | 0.19 | 0.09 | 0.27 | -0.06 | -24.00% | 2 | 200 | 57.42% |
| ETSY250117P00035000 | 2024-09-13 9:57AM EDT | 35.00 | 0.39 | 0.29 | 0.49 | -0.04 | -9.30% | 3 | 496 | 52.44% |
| ETSY250117P00040000 | 2024-09-13 11:53AM EDT | 40.00 | 0.84 | 0.80 | 1.06 | -0.50 | -37.31% | 2 | 5,466 | 50.51% |
| ETSY250117P00045000 | 2024-09-13 12:12PM EDT | 45.00 | 1.65 | 1.67 | 1.74 | -0.75 | -31.25% | 17 | 13,681 | 46.97% |
| ETSY250117P00050000 | 2024-09-13 12:12PM EDT | 50.00 | 3.05 | 3.05 | 3.15 | -1.20 | -28.24% | 46 | 3,981 | 44.78% |
| ETSY250117P00055000 | 2024-09-13 3:57PM EDT | 55.00 | 5.13 | 5.10 | 5.25 | -1.47 | -22.27% | 757 | 5,303 | 43.07% |
| ETSY250117P00060000 | 2024-09-13 3:06PM EDT | 60.00 | 8.10 | 7.90 | 8.05 | -2.50 | -23.58% | 527 | 4,321 | 41.52% |
| ETSY250117P00065000 | 2024-09-11 11:03AM EDT | 65.00 | 11.00 | 11.30 | 11.70 | -3.70 | -25.17% | 1 | 3,848 | 41.79% |
| ETSY250117P00070000 | 2024-08-27 11:21AM EDT | 70.00 | 16.00 | 15.25 | 15.80 | 0.00 | - | 1 | 2,081 | 41.94% |
| ETSY250117P00075000 | 2024-08-26 10:09AM EDT | 75.00 | 19.33 | 19.40 | 20.15 | 0.00 | - | 1 | 2,340 | 41.02% |
| ETSY250117P00080000 | 2024-09-13 10:08AM EDT | 80.00 | 24.73 | 24.25 | 24.80 | -3.40 | -12.09% | 480 | 215 | 40.82% |
| ETSY250117P00085000 | 2024-09-12 3:35PM EDT | 85.00 | 31.85 | 28.75 | 30.15 | 0.00 | - | 213 | 43 | 52.25% |
| ETSY250117P00090000 | 2024-09-13 3:47PM EDT | 90.00 | 33.45 | 32.90 | 36.25 | -5.29 | -13.66% | 86 | 191 | 72.24% |
| ETSY250117P00095000 | 2024-09-12 3:18PM EDT | 95.00 | 43.65 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 76.05% |
| ETSY250117P00100000 | 2024-09-09 3:25PM EDT | 100.00 | 47.80 | 42.30 | 46.25 | 0.00 | - | 106 | 0 | 81.91% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 40.65 | 44.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00110000 | 2024-06-06 1:15PM EDT | 110.00 | 43.00 | 50.30 | 53.45 | 0.00 | - | 4 | 3 | 0.00% |
| ETSY250117P00115000 | 2024-08-19 12:53PM EDT | 115.00 | 60.21 | 57.30 | 61.15 | 0.00 | - | 1 | 0 | 92.72% |
| ETSY250117P00120000 | 2024-07-05 2:59PM EDT | 120.00 | 61.00 | 58.75 | 62.80 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.85 | 56.10 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 57.00 | 62.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 0.00% |
| ETSY250117P00140000 | 2024-05-22 3:00PM EDT | 140.00 | 76.05 | 77.65 | 81.40 | 0.00 | - | 28 | 0 | 0.00% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 84.05 | 87.95 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 92.65 | 96.60 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 102.45 | 106.45 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 112.50 | 116.45 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 115.50 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.