Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,80+3,26 (+2,42%)
Alla chiusura: 04:00PM EST
139,50 +1,70 (+1,23%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230217C000500002022-11-07 9:38AM EST50.0049.4081.7083.150.00--100.00%
ETSY230217C000600002022-12-09 11:40AM EST60.0069.8660.4561.500.00--10.00%
ETSY230217C000700002023-01-04 12:27PM EST70.0047.6767.5068.950.00-110155.08%
ETSY230217C000750002023-01-20 1:46PM EST75.0056.2062.5563.850.00-13139.45%
ETSY230217C000800002022-12-27 12:21PM EST80.0046.8954.5555.600.00-140.00%
ETSY230217C000850002022-11-22 9:42AM EST85.0033.9043.6544.500.00-120.00%
ETSY230217C000900002023-01-12 9:35AM EST90.0040.7047.6549.000.00-111107.72%
ETSY230217C000950002023-01-27 11:12AM EST95.0039.5442.7043.90+2.72+7.39%11495.17%
ETSY230217C001000002023-01-23 3:54PM EST100.0040.2037.7539.100.00-312488.13%
ETSY230217C001050002023-01-20 3:02PM EST105.0027.6532.8534.000.00-112277.05%
ETSY230217C001100002023-01-27 3:45PM EST110.0029.4628.0029.00+1.51+5.40%132868.16%
ETSY230217C001150002023-01-25 3:40PM EST115.0021.6223.4524.250.00-236464.16%
ETSY230217C001200002023-01-27 3:22PM EST120.0019.5819.0019.50+3.13+19.03%1338358.67%
ETSY230217C001250002023-01-27 2:21PM EST125.0014.5014.9015.25+1.95+15.54%659355.96%
ETSY230217C001300002023-01-27 2:47PM EST130.0010.9511.2011.50-0.71-6.09%413,27653.98%
ETSY230217C001350002023-01-27 3:09PM EST135.008.408.058.25+2.05+32.28%802,60752.30%
ETSY230217C001400002023-01-27 3:39PM EST140.006.005.505.65+1.05+21.21%9176251.04%
ETSY230217C001450002023-01-27 3:32PM EST145.003.973.553.70+1.26+46.49%2631,64650.10%
ETSY230217C001500002023-01-27 3:52PM EST150.002.272.202.36+0.72+46.45%19366250.56%
ETSY230217C001550002023-01-27 3:32PM EST155.001.411.291.39+0.46+48.42%1128149.76%
ETSY230217C001600002023-01-27 3:50PM EST160.000.830.740.85+0.10+13.70%958950.29%
ETSY230217C001650002023-01-27 3:19PM EST165.000.460.430.48+0.18+64.29%542750.20%
ETSY230217C001700002023-01-27 2:43PM EST170.000.150.230.38-0.13-46.43%462351.51%
ETSY230217C001750002023-01-27 12:44PM EST175.000.100.100.21-0.07-41.18%6016850.98%
ETSY230217C001800002023-01-25 2:47PM EST180.000.130.030.220.00-2513554.10%
ETSY230217C001850002023-01-27 1:49PM EST185.000.060.030.10-0.05-45.45%15024753.71%
ETSY230217C001900002023-01-25 12:47PM EST190.000.060.010.070.00-107754.69%
ETSY230217C001950002023-01-26 11:12AM EST195.000.050.020.070.00-55659.38%
ETSY230217C002000002023-01-26 9:30AM EST200.000.050.000.050.00-51,07658.98%
ETSY230217C002100002023-01-26 11:56AM EST210.000.030.000.040.00-27029664.45%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230217P000500002023-01-18 11:50AM EST50.000.010.000.140.00-636174.22%
ETSY230217P000550002023-01-18 11:50AM EST55.000.020.000.140.00-1030158.59%
ETSY230217P000600002023-01-13 12:39PM EST60.000.030.000.140.00-8100144.53%
ETSY230217P000650002023-01-27 1:49PM EST65.000.030.000.05+0.01+50.00%285321117.97%
ETSY230217P000700002023-01-27 1:50PM EST70.000.060.010.10+0.05+500.00%100205116.41%
ETSY230217P000750002023-01-20 9:42AM EST75.000.060.000.150.00-557109.38%
ETSY230217P000800002023-01-26 9:53AM EST80.000.040.010.160.00-1122100.20%
ETSY230217P000850002023-01-27 9:57AM EST85.000.110.010.10+0.04+57.14%21,38085.16%
ETSY230217P000900002023-01-26 3:45PM EST90.000.080.070.130.00-171,94482.23%
ETSY230217P000950002023-01-27 10:15AM EST95.000.070.080.15-0.06-46.15%551474.22%
ETSY230217P001000002023-01-27 3:32PM EST100.000.220.130.20+0.05+29.41%131,56468.85%
ETSY230217P001050002023-01-27 3:32PM EST105.000.320.220.30+0.02+6.67%1697364.55%
ETSY230217P001100002023-01-27 3:33PM EST110.000.370.370.43-0.15-28.85%1489360.11%
ETSY230217P001150002023-01-27 3:52PM EST115.000.690.650.73-0.23-25.00%5795557.28%
ETSY230217P001200002023-01-27 3:52PM EST120.001.171.161.26-0.49-29.52%511,97155.25%
ETSY230217P001250002023-01-27 3:52PM EST125.001.981.962.09-0.71-26.39%3443553.22%
ETSY230217P001300002023-01-27 3:52PM EST130.003.183.153.40-0.85-21.09%633,05751.53%
ETSY230217P001350002023-01-27 3:52PM EST135.005.004.905.20-1.30-20.63%631,08051.10%
ETSY230217P001400002023-01-27 3:32PM EST140.006.957.357.55-2.35-25.27%421849.29%
ETSY230217P001450002023-01-25 1:35PM EST145.0012.9010.3510.650.00-152348.65%
ETSY230217P001500002023-01-27 3:35PM EST150.0013.2014.0014.30-1.65-11.11%910348.02%
ETSY230217P001550002023-01-27 11:25AM EST155.0021.2518.0518.45-0.75-3.41%3648.02%
ETSY230217P001600002023-01-27 3:16PM EST160.0022.2522.4523.10-0.75-3.26%52351.12%
ETSY230217P001650002023-01-25 11:53AM EST165.0030.5027.2027.800.00-5552.81%
ETSY230217P001750002023-01-12 9:43AM EST175.0045.6036.8038.050.00--054.20%