Italia markets close in 7 hours 45 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
144,54-2,96 (-2,01%)
Alla chiusura: 04:00PM EST
145,50 +0,96 (+0,66%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230317C000450002022-08-01 9:40AM EST45.0062.0563.5064.800.00-220.00%
ETSY230317C000500002022-11-28 12:34PM EST50.0071.9370.7571.750.00-160.00%
ETSY230317C000550002022-09-15 12:01PM EST55.0060.5541.7042.350.00-180.00%
ETSY230317C000600002022-10-04 11:55AM EST60.0051.7144.1544.750.00-3240.00%
ETSY230317C000650002022-12-22 1:54PM EST65.0060.6566.9568.000.00-1120.00%
ETSY230317C000700002023-01-04 12:48PM EST70.0049.5077.6078.550.00-111188.53%
ETSY230317C000750002022-12-01 9:34AM EST75.0062.5746.4547.400.00-1180.00%
ETSY230317C000800002022-11-03 9:07AM EST80.0026.7563.2563.900.00-1170.00%
ETSY230317C000850002022-12-06 2:17PM EST85.0052.6537.5038.200.00-21770.00%
ETSY230317C000900002023-01-17 3:25PM EST90.0045.850.000.000.00-600.00%
ETSY230317C000950002023-01-27 11:12AM EST95.0040.680.000.000.00-100.00%
ETSY230317C001000002023-01-30 2:47PM EST100.0038.280.000.000.00-300.00%
ETSY230317C001050002023-02-03 3:58PM EST105.0044.000.000.000.00-200.00%
ETSY230317C001100002023-02-03 11:53AM EST110.0040.400.000.000.00-100.00%
ETSY230317C001150002023-02-06 9:41AM EST115.0034.650.000.000.00-100.00%
ETSY230317C001200002023-02-02 11:00AM EST120.0029.770.000.000.00-300.00%
ETSY230317C001250002023-02-06 12:17PM EST125.0024.550.000.000.00-100.00%
ETSY230317C001300002023-02-06 10:41AM EST130.0021.350.000.000.00-400.00%
ETSY230317C001350002023-02-06 3:07PM EST135.0017.480.000.000.00-200.00%
ETSY230317C001400002023-02-06 12:45PM EST140.0014.300.000.000.00-1500.00%
ETSY230317C001450002023-02-06 1:23PM EST145.0011.450.000.000.00-7500.39%
ETSY230317C001500002023-02-06 3:37PM EST150.009.300.000.000.00-7603.13%
ETSY230317C001550002023-02-06 11:34AM EST155.007.700.000.000.00-806.25%
ETSY230317C001600002023-02-06 3:57PM EST160.005.850.000.000.00-3106.25%
ETSY230317C001650002023-02-06 3:52PM EST165.004.550.000.000.00-2106.25%
ETSY230317C001700002023-02-06 3:15PM EST170.003.300.000.000.00-55012.50%
ETSY230317C001750002023-02-06 3:38PM EST175.002.530.000.000.00-8012.50%
ETSY230317C001800002023-02-06 9:57AM EST180.002.100.000.000.00-1012.50%
ETSY230317C001850002023-02-06 3:37PM EST185.001.420.000.000.00-15012.50%
ETSY230317C001900002023-02-06 9:38AM EST190.001.390.000.000.00-1012.50%
ETSY230317C001950002023-02-03 9:30AM EST195.000.940.000.000.00-4025.00%
ETSY230317C002000002023-02-03 3:19PM EST200.000.780.000.000.00-6025.00%
ETSY230317C002100002023-02-02 10:54AM EST210.000.330.000.000.00-1025.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230317P000400002023-02-02 10:27AM EST40.000.040.000.000.00-20050.00%
ETSY230317P000450002023-01-23 9:30AM EST45.000.050.000.000.00-2050.00%
ETSY230317P000500002023-01-17 2:10PM EST50.000.090.000.000.00-30050.00%
ETSY230317P000550002023-01-19 11:25AM EST55.000.120.000.000.00-45050.00%
ETSY230317P000600002023-01-30 10:16AM EST60.000.120.000.000.00-4050.00%
ETSY230317P000650002023-02-03 10:29AM EST65.000.100.000.000.00-2050.00%
ETSY230317P000700002023-02-06 2:29PM EST70.000.130.000.000.00-38050.00%
ETSY230317P000750002023-02-03 9:30AM EST75.000.170.000.000.00-1050.00%
ETSY230317P000800002023-02-03 10:39AM EST80.000.190.000.000.00-6050.00%
ETSY230317P000850002023-02-06 10:11AM EST85.000.230.000.000.00-3025.00%
ETSY230317P000900002023-02-06 10:02AM EST90.000.350.000.000.00-2025.00%
ETSY230317P000950002023-02-03 2:16PM EST95.000.550.000.000.00-2025.00%
ETSY230317P001000002023-02-06 12:56PM EST100.000.850.000.000.00-12025.00%
ETSY230317P001050002023-02-06 2:33PM EST105.001.050.000.000.00-5025.00%
ETSY230317P001100002023-02-06 1:56PM EST110.001.540.000.000.00-19012.50%
ETSY230317P001150002023-02-06 3:26PM EST115.002.150.000.000.00-218012.50%
ETSY230317P001200002023-02-06 3:40PM EST120.003.000.000.000.00-14012.50%
ETSY230317P001250002023-02-06 3:38PM EST125.004.070.000.000.00-61012.50%
ETSY230317P001300002023-02-06 3:06PM EST130.005.330.000.000.00-1006.25%
ETSY230317P001350002023-02-06 3:06PM EST135.006.930.000.000.00-35606.25%
ETSY230317P001400002023-02-06 2:38PM EST140.009.100.000.000.00-5703.13%
ETSY230317P001450002023-02-06 3:21PM EST145.0011.550.000.000.00-18600.00%
ETSY230317P001500002023-02-06 3:55PM EST150.0014.050.000.000.00-7700.00%
ETSY230317P001550002023-02-03 2:56PM EST155.0015.750.000.000.00-700.00%
ETSY230317P001600002023-02-06 2:16PM EST160.0020.080.000.000.00-300.00%
ETSY230317P001650002023-02-06 9:35AM EST165.0022.550.000.000.00-100.00%
ETSY230317P001700002023-02-02 1:27PM EST170.0026.410.000.000.00-100.00%
ETSY230317P001750002023-02-01 1:44PM EST175.0039.850.000.000.00-300.00%
ETSY230317P001900002022-12-05 12:28PM EST190.0053.5572.4073.350.00--3219.91%
ETSY230317P002100002022-12-20 2:40PM EST210.0083.3580.6581.450.00--0177.99%