Italia markets open in 6 hours 49 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,26-0,53 (-0,87%)
Alla chiusura: 04:00PM EDT
60,50 +0,24 (+0,40%)
Dopo ore: 07:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240726C000500002024-07-19 3:14PM EDT50.0012.488.5011.900.00-214324.22%
ETSY240726C000550002024-07-22 1:05PM EDT55.007.503.956.850.00-505588.48%
ETSY240726C000560002024-07-16 9:45AM EDT56.007.502.815.150.00-131143.07%
ETSY240726C000570002024-07-24 10:39AM EDT57.003.432.575.00-2.23-39.40%31896.68%
ETSY240726C000580002024-07-24 11:52AM EDT58.002.681.652.54-0.17-5.96%698359.77%
ETSY240726C000590002024-07-24 3:20PM EDT59.001.401.431.87-0.66-32.04%718550.00%
ETSY240726C000600002024-07-24 2:28PM EDT60.000.840.971.03-0.59-41.26%4756850.39%
ETSY240726C000610002024-07-24 3:59PM EDT61.000.530.510.58-0.27-33.75%5819250.39%
ETSY240726C000620002024-07-24 3:15PM EDT62.000.220.230.29-0.31-58.49%7635950.20%
ETSY240726C000630002024-07-24 2:56PM EDT63.000.130.100.16-0.11-45.83%1026650.20%
ETSY240726C000640002024-07-24 2:21PM EDT64.000.050.030.07-0.08-61.54%3147450.00%
ETSY240726C000650002024-07-24 1:32PM EDT65.000.030.030.08-0.06-66.67%6568760.94%
ETSY240726C000660002024-07-24 3:37PM EDT66.000.040.020.04-0.01-20.00%676363.28%
ETSY240726C000670002024-07-24 2:35PM EDT67.000.030.020.04-0.01-25.00%617371.88%
ETSY240726C000680002024-07-24 10:10AM EDT68.000.060.010.05+0.03+100.00%141780.47%
ETSY240726C000690002024-07-24 11:54AM EDT69.000.010.010.03-0.04-80.00%1059083.59%
ETSY240726C000700002024-07-24 3:29PM EDT70.000.020.010.06-0.01-33.33%320498.44%
ETSY240726C000710002024-07-22 1:56PM EDT71.000.070.010.07+0.03+75.00%20228108.59%
ETSY240726C000720002024-07-19 2:40PM EDT72.000.060.000.550.00-531167.19%
ETSY240726C000730002024-07-24 3:54PM EDT73.000.130.000.13+0.07+116.67%110133.59%
ETSY240726C000740002024-07-24 3:54PM EDT74.000.010.010.03-0.01-50.00%1155118.75%
ETSY240726C000750002024-07-19 11:30AM EDT75.000.020.000.030.00-821121.88%
ETSY240726C000760002024-07-22 1:55PM EDT76.000.010.000.030.00-1154128.13%
ETSY240726C000770002024-07-24 11:11AM EDT77.000.010.000.020.00-2223128.13%
ETSY240726C000800002024-07-23 10:26AM EDT80.000.010.000.030.00-757153.13%
ETSY240726C000850002024-06-12 1:17PM EDT85.000.110.001.270.00--4331.05%
ETSY240726C000900002024-07-18 12:08PM EDT90.000.010.000.750.00-123329.69%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240726P000460002024-07-22 10:43AM EDT46.000.010.000.230.00-66203.52%
ETSY240726P000480002024-07-08 10:01AM EDT48.000.060.000.230.00--3176.17%
ETSY240726P000490002024-07-22 10:45AM EDT49.000.010.000.230.00-301,230162.89%
ETSY240726P000500002024-07-24 3:20PM EDT50.000.020.000.20+0.01+100.00%54,054145.70%
ETSY240726P000510002024-07-24 11:33AM EDT51.000.010.000.230.00-1028136.33%
ETSY240726P000520002024-07-24 12:28PM EDT52.000.010.010.03-0.04-80.00%2120392.19%
ETSY240726P000530002024-07-23 12:33PM EDT53.000.050.000.100.00-113993.75%
ETSY240726P000540002024-07-23 12:39PM EDT54.000.010.000.050.00-238873.44%
ETSY240726P000550002024-07-24 11:49AM EDT55.000.020.000.060.00-158264.84%
ETSY240726P000560002024-07-24 12:44PM EDT56.000.040.020.08-0.04-50.00%558359.38%
ETSY240726P000570002024-07-24 3:42PM EDT57.000.090.060.11+0.02+28.57%1812653.52%
ETSY240726P000580002024-07-24 2:47PM EDT58.000.200.140.20+0.02+11.11%6338852.73%
ETSY240726P000590002024-07-24 3:09PM EDT59.000.380.320.380.00-25935549.32%
ETSY240726P000600002024-07-24 3:54PM EDT60.000.900.640.74+0.23+34.33%1311,16548.63%
ETSY240726P000610002024-07-24 3:59PM EDT61.001.261.201.28+0.13+11.50%1001,16448.05%
ETSY240726P000620002024-07-24 2:58PM EDT62.002.161.732.67+0.68+45.95%4113162.11%
ETSY240726P000630002024-07-23 9:56AM EDT63.002.752.343.65+0.66+31.58%18262.50%
ETSY240726P000640002024-07-24 1:49PM EDT64.003.582.415.50+0.53+17.38%1311772.07%
ETSY240726P000650002024-07-24 9:57AM EDT65.004.472.706.75+0.67+17.63%1065213.09%
ETSY240726P000660002024-07-19 1:31PM EDT66.004.053.756.950.00-348178.32%
ETSY240726P000670002024-07-18 11:34AM EDT67.002.545.408.800.00-2025124.22%
ETSY240726P000680002024-07-18 3:54PM EDT68.004.605.909.600.00-11268.75%
ETSY240726P000690002024-07-19 11:35AM EDT69.007.217.2510.700.00-15131.64%
ETSY240726P000700002024-07-17 9:59AM EDT70.005.708.2511.750.00-10145.31%
ETSY240726P000720002024-06-25 3:46PM EDT72.0012.2610.2013.700.00-10157.42%
ETSY240726P000770002024-06-12 10:57AM EDT77.0011.6015.9018.550.00--0242.97%