Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230217C00050000 | 2022-11-07 9:38AM EST | 50.00 | 49.40 | 81.70 | 83.15 | 0.00 | - | - | 10 | 0.00% |
| ETSY230217C00060000 | 2022-12-09 11:40AM EST | 60.00 | 69.86 | 60.45 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ETSY230217C00070000 | 2023-01-04 12:27PM EST | 70.00 | 47.67 | 67.50 | 68.95 | 0.00 | - | 1 | 10 | 155.08% |
| ETSY230217C00075000 | 2023-01-20 1:46PM EST | 75.00 | 56.20 | 62.55 | 63.85 | 0.00 | - | 1 | 3 | 139.45% |
| ETSY230217C00080000 | 2022-12-27 12:21PM EST | 80.00 | 46.89 | 54.55 | 55.60 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY230217C00085000 | 2022-11-22 9:42AM EST | 85.00 | 33.90 | 43.65 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY230217C00090000 | 2023-01-12 9:35AM EST | 90.00 | 40.70 | 47.65 | 49.00 | 0.00 | - | 1 | 11 | 107.72% |
| ETSY230217C00095000 | 2023-01-27 11:12AM EST | 95.00 | 39.54 | 42.70 | 43.90 | +2.72 | +7.39% | 1 | 14 | 95.17% |
| ETSY230217C00100000 | 2023-01-23 3:54PM EST | 100.00 | 40.20 | 37.75 | 39.10 | 0.00 | - | 3 | 124 | 88.13% |
| ETSY230217C00105000 | 2023-01-20 3:02PM EST | 105.00 | 27.65 | 32.85 | 34.00 | 0.00 | - | 1 | 122 | 77.05% |
| ETSY230217C00110000 | 2023-01-27 3:45PM EST | 110.00 | 29.46 | 28.00 | 29.00 | +1.51 | +5.40% | 1 | 328 | 68.16% |
| ETSY230217C00115000 | 2023-01-25 3:40PM EST | 115.00 | 21.62 | 23.45 | 24.25 | 0.00 | - | 2 | 364 | 64.16% |
| ETSY230217C00120000 | 2023-01-27 3:22PM EST | 120.00 | 19.58 | 19.00 | 19.50 | +3.13 | +19.03% | 13 | 383 | 58.67% |
| ETSY230217C00125000 | 2023-01-27 2:21PM EST | 125.00 | 14.50 | 14.90 | 15.25 | +1.95 | +15.54% | 6 | 593 | 55.96% |
| ETSY230217C00130000 | 2023-01-27 2:47PM EST | 130.00 | 10.95 | 11.20 | 11.50 | -0.71 | -6.09% | 41 | 3,276 | 53.98% |
| ETSY230217C00135000 | 2023-01-27 3:09PM EST | 135.00 | 8.40 | 8.05 | 8.25 | +2.05 | +32.28% | 80 | 2,607 | 52.30% |
| ETSY230217C00140000 | 2023-01-27 3:39PM EST | 140.00 | 6.00 | 5.50 | 5.65 | +1.05 | +21.21% | 91 | 762 | 51.04% |
| ETSY230217C00145000 | 2023-01-27 3:32PM EST | 145.00 | 3.97 | 3.55 | 3.70 | +1.26 | +46.49% | 263 | 1,646 | 50.10% |
| ETSY230217C00150000 | 2023-01-27 3:52PM EST | 150.00 | 2.27 | 2.20 | 2.36 | +0.72 | +46.45% | 193 | 662 | 50.56% |
| ETSY230217C00155000 | 2023-01-27 3:32PM EST | 155.00 | 1.41 | 1.29 | 1.39 | +0.46 | +48.42% | 11 | 281 | 49.76% |
| ETSY230217C00160000 | 2023-01-27 3:50PM EST | 160.00 | 0.83 | 0.74 | 0.85 | +0.10 | +13.70% | 9 | 589 | 50.29% |
| ETSY230217C00165000 | 2023-01-27 3:19PM EST | 165.00 | 0.46 | 0.43 | 0.48 | +0.18 | +64.29% | 5 | 427 | 50.20% |
| ETSY230217C00170000 | 2023-01-27 2:43PM EST | 170.00 | 0.15 | 0.23 | 0.38 | -0.13 | -46.43% | 4 | 623 | 51.51% |
| ETSY230217C00175000 | 2023-01-27 12:44PM EST | 175.00 | 0.10 | 0.10 | 0.21 | -0.07 | -41.18% | 60 | 168 | 50.98% |
| ETSY230217C00180000 | 2023-01-25 2:47PM EST | 180.00 | 0.13 | 0.03 | 0.22 | 0.00 | - | 25 | 135 | 54.10% |
| ETSY230217C00185000 | 2023-01-27 1:49PM EST | 185.00 | 0.06 | 0.03 | 0.10 | -0.05 | -45.45% | 150 | 247 | 53.71% |
| ETSY230217C00190000 | 2023-01-25 12:47PM EST | 190.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 10 | 77 | 54.69% |
| ETSY230217C00195000 | 2023-01-26 11:12AM EST | 195.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 56 | 59.38% |
| ETSY230217C00200000 | 2023-01-26 9:30AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,076 | 58.98% |
| ETSY230217C00210000 | 2023-01-26 11:56AM EST | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 270 | 296 | 64.45% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230217P00050000 | 2023-01-18 11:50AM EST | 50.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 36 | 174.22% |
| ETSY230217P00055000 | 2023-01-18 11:50AM EST | 55.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 30 | 158.59% |
| ETSY230217P00060000 | 2023-01-13 12:39PM EST | 60.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 8 | 100 | 144.53% |
| ETSY230217P00065000 | 2023-01-27 1:49PM EST | 65.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 285 | 321 | 117.97% |
| ETSY230217P00070000 | 2023-01-27 1:50PM EST | 70.00 | 0.06 | 0.01 | 0.10 | +0.05 | +500.00% | 100 | 205 | 116.41% |
| ETSY230217P00075000 | 2023-01-20 9:42AM EST | 75.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 109.38% |
| ETSY230217P00080000 | 2023-01-26 9:53AM EST | 80.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 122 | 100.20% |
| ETSY230217P00085000 | 2023-01-27 9:57AM EST | 85.00 | 0.11 | 0.01 | 0.10 | +0.04 | +57.14% | 2 | 1,380 | 85.16% |
| ETSY230217P00090000 | 2023-01-26 3:45PM EST | 90.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 17 | 1,944 | 82.23% |
| ETSY230217P00095000 | 2023-01-27 10:15AM EST | 95.00 | 0.07 | 0.08 | 0.15 | -0.06 | -46.15% | 5 | 514 | 74.22% |
| ETSY230217P00100000 | 2023-01-27 3:32PM EST | 100.00 | 0.22 | 0.13 | 0.20 | +0.05 | +29.41% | 13 | 1,564 | 68.85% |
| ETSY230217P00105000 | 2023-01-27 3:32PM EST | 105.00 | 0.32 | 0.22 | 0.30 | +0.02 | +6.67% | 16 | 973 | 64.55% |
| ETSY230217P00110000 | 2023-01-27 3:33PM EST | 110.00 | 0.37 | 0.37 | 0.43 | -0.15 | -28.85% | 14 | 893 | 60.11% |
| ETSY230217P00115000 | 2023-01-27 3:52PM EST | 115.00 | 0.69 | 0.65 | 0.73 | -0.23 | -25.00% | 57 | 955 | 57.28% |
| ETSY230217P00120000 | 2023-01-27 3:52PM EST | 120.00 | 1.17 | 1.16 | 1.26 | -0.49 | -29.52% | 51 | 1,971 | 55.25% |
| ETSY230217P00125000 | 2023-01-27 3:52PM EST | 125.00 | 1.98 | 1.96 | 2.09 | -0.71 | -26.39% | 34 | 435 | 53.22% |
| ETSY230217P00130000 | 2023-01-27 3:52PM EST | 130.00 | 3.18 | 3.15 | 3.40 | -0.85 | -21.09% | 63 | 3,057 | 51.53% |
| ETSY230217P00135000 | 2023-01-27 3:52PM EST | 135.00 | 5.00 | 4.90 | 5.20 | -1.30 | -20.63% | 63 | 1,080 | 51.10% |
| ETSY230217P00140000 | 2023-01-27 3:32PM EST | 140.00 | 6.95 | 7.35 | 7.55 | -2.35 | -25.27% | 4 | 218 | 49.29% |
| ETSY230217P00145000 | 2023-01-25 1:35PM EST | 145.00 | 12.90 | 10.35 | 10.65 | 0.00 | - | 1 | 523 | 48.65% |
| ETSY230217P00150000 | 2023-01-27 3:35PM EST | 150.00 | 13.20 | 14.00 | 14.30 | -1.65 | -11.11% | 9 | 103 | 48.02% |
| ETSY230217P00155000 | 2023-01-27 11:25AM EST | 155.00 | 21.25 | 18.05 | 18.45 | -0.75 | -3.41% | 3 | 6 | 48.02% |
| ETSY230217P00160000 | 2023-01-27 3:16PM EST | 160.00 | 22.25 | 22.45 | 23.10 | -0.75 | -3.26% | 5 | 23 | 51.12% |
| ETSY230217P00165000 | 2023-01-25 11:53AM EST | 165.00 | 30.50 | 27.20 | 27.80 | 0.00 | - | 5 | 5 | 52.81% |
| ETSY230217P00175000 | 2023-01-12 9:43AM EST | 175.00 | 45.60 | 36.80 | 38.05 | 0.00 | - | - | 0 | 54.20% |
© 2023 Yahoo. Tutti i diritti riservati.
