Italia markets open in 2 hours 34 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,30-2,17 (-2,25%)
Alla chiusura: 04:00PM EDT
94,15 -0,15 (-0,16%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221118C000450002022-09-21 3:10PM EDT45.0062.0049.0550.500.00--4112.60%
ETSY221118C000500002022-09-21 11:34AM EDT50.0057.8044.9045.700.00-12115.67%
ETSY221118C000550002022-09-21 1:06PM EDT55.0052.5540.3041.050.00-66109.57%
ETSY221118C000600002022-09-22 1:35PM EDT60.0039.7035.7036.350.00-119101.61%
ETSY221118C000650002022-09-22 1:37PM EDT65.0035.0531.4032.150.00-11698.68%
ETSY221118C000700002022-09-22 10:50AM EDT70.0031.4527.2528.100.00-1495.17%
ETSY221118C000750002022-09-02 11:50AM EDT75.0037.5023.2024.050.00-11290.09%
ETSY221118C000800002022-09-23 9:57AM EDT80.0020.8319.8520.200.00-55187.29%
ETSY221118C000850002022-09-23 10:01AM EDT85.0017.2816.6016.950.00-22385.07%
ETSY221118C000900002022-09-26 10:33AM EDT90.0016.0513.7014.15+1.89+13.35%111483.52%
ETSY221118C000950002022-09-23 3:50PM EDT95.0012.4511.1511.400.00-1217581.09%
ETSY221118C001000002022-09-26 11:13AM EDT100.009.708.959.10-0.47-4.62%1113179.22%
ETSY221118C001050002022-09-26 3:52PM EDT105.007.357.057.35-0.40-5.16%132,12978.15%
ETSY221118C001100002022-09-26 3:11PM EDT110.006.305.555.75-0.25-3.82%151276.98%
ETSY221118C001150002022-09-23 2:23PM EDT115.004.774.304.500.00-1283476.06%
ETSY221118C001200002022-09-26 3:44PM EDT120.003.423.353.45-0.58-14.50%1750375.32%
ETSY221118C001250002022-09-26 2:41PM EDT125.002.882.562.68+0.03+1.05%1046074.83%
ETSY221118C001300002022-09-26 3:44PM EDT130.002.051.972.10-0.15-6.82%3946874.73%
ETSY221118C001350002022-09-26 12:06PM EDT135.001.781.491.60+0.07+4.09%176974.27%
ETSY221118C001400002022-09-26 9:30AM EDT140.001.251.161.24-0.01-0.79%128074.37%
ETSY221118C001450002022-09-23 11:22AM EDT145.001.100.890.96+0.10+10.00%251874.37%
ETSY221118C001500002022-09-26 10:36AM EDT150.000.900.690.75+0.17+23.29%115374.56%
ETSY221118C001550002022-09-23 3:32PM EDT155.000.650.510.600.00-1326574.61%
ETSY221118C001600002022-09-21 2:44PM EDT160.001.250.420.550.00-523076.37%
ETSY221118C001650002022-09-21 10:24AM EDT165.000.860.280.780.00-46681.05%
ETSY221118C001700002022-09-19 12:55PM EDT170.000.950.140.530.00-127478.13%
ETSY221118C001750002022-09-21 2:44PM EDT175.000.570.120.310.00-115875.88%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY221118P000400002022-09-23 9:48AM EDT40.000.380.200.410.00-166118.75%
ETSY221118P000450002022-09-16 1:19PM EDT45.000.200.000.000.00-112950.00%
ETSY221118P000500002022-09-23 2:39PM EDT50.000.650.510.79+0.02+3.17%136104.98%
ETSY221118P000550002022-09-26 3:53PM EDT55.000.950.910.97-0.01-1.04%295699.46%
ETSY221118P000600002022-09-26 10:14AM EDT60.001.211.341.43-0.01-0.82%11,04895.39%
ETSY221118P000650002022-09-26 3:53PM EDT65.001.951.952.07+0.22+12.72%216691.99%
ETSY221118P000700002022-09-26 3:44PM EDT70.002.772.742.92-0.06-2.12%41,14288.75%
ETSY221118P000750002022-09-26 12:58PM EDT75.003.653.804.00-0.20-5.19%2142685.84%
ETSY221118P000800002022-09-26 2:41PM EDT80.005.015.155.40-0.04-0.79%6440583.37%
ETSY221118P000850002022-09-26 3:10PM EDT85.006.506.957.10-0.40-5.80%2258481.54%
ETSY221118P000900002022-09-26 3:51PM EDT90.009.009.009.20+0.60+7.14%321,49679.69%
ETSY221118P000950002022-09-26 3:10PM EDT95.0010.8011.4511.60+0.15+1.41%1235177.93%
ETSY221118P001000002022-09-26 3:59PM EDT100.0014.3514.2514.40+1.02+7.65%1461576.44%
ETSY221118P001050002022-09-26 3:41PM EDT105.0017.0617.3517.60+0.86+5.31%105,07775.12%
ETSY221118P001100002022-09-26 10:38AM EDT110.0018.4220.7021.10-1.23-6.26%11,24873.58%
ETSY221118P001150002022-09-26 3:17PM EDT115.0023.6224.4024.75-0.68-2.80%64,58471.78%
ETSY221118P001200002022-09-23 2:34PM EDT120.0028.0028.3028.800.00-21,16370.34%
ETSY221118P001250002022-09-26 3:17PM EDT125.0031.7032.6533.05+2.40+8.19%616670.00%
ETSY221118P001300002022-09-19 12:31PM EDT130.0026.0537.0537.400.00-32868.65%
ETSY221118P001350002022-09-07 10:07AM EDT135.0034.5041.5542.150.00-2868.75%
ETSY221118P001400002022-09-12 9:34AM EDT140.0030.6846.0546.700.00-2865.23%
ETSY221118P001450002022-09-22 12:19PM EDT145.0047.4050.8051.550.00-22764.89%
ETSY221118P001500002022-09-16 1:33PM EDT150.0044.1555.6056.250.00-1660.64%
ETSY221118P001550002022-09-16 11:20AM EDT155.0046.7060.3061.400.00-11660.45%
ETSY221118P001600002022-09-19 10:40AM EDT160.0052.1065.3066.150.00-1751.95%
ETSY221118P001650002022-09-19 10:40AM EDT165.0056.8570.3571.200.00-4761.13%
ETSY221118P001750002022-09-23 1:47PM EDT175.0079.6580.1580.950.00-101277.73%