ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230616C00040000 | 2023-05-17 1:29PM EDT | 40.00 | 55.05 | 45.25 | 46.05 | 0.00 | - | 1 | 15 | 151.95% |
| ETSY230616C00045000 | 2023-05-18 9:40AM EDT | 45.00 | 48.20 | 40.40 | 40.90 | 0.00 | - | 1 | 25 | 130.47% |
| ETSY230616C00050000 | 2022-11-04 1:58PM EDT | 50.00 | 48.78 | 92.20 | 93.40 | 0.00 | - | 12 | 12 | 0.00% |
| ETSY230616C00055000 | 2023-02-14 2:02PM EDT | 55.00 | 79.05 | 50.25 | 51.10 | 0.00 | - | 1 | 17 | 549.81% |
| ETSY230616C00060000 | 2023-05-18 12:21PM EDT | 60.00 | 32.40 | 25.45 | 26.00 | 0.00 | - | 5 | 196 | 83.69% |
| ETSY230616C00065000 | 2023-05-26 12:53PM EDT | 65.00 | 21.60 | 20.60 | 21.10 | +21.60 | - | 1 | 0 | 74.41% |
| ETSY230616C00070000 | 2023-05-25 11:43AM EDT | 70.00 | 16.30 | 15.95 | 16.30 | 0.00 | - | 2 | 11 | 67.53% |
| ETSY230616C00075000 | 2023-05-26 12:53PM EDT | 75.00 | 12.25 | 11.45 | 11.75 | +0.30 | +2.51% | 3 | 13 | 60.25% |
| ETSY230616C00078000 | 2023-05-26 11:23AM EDT | 78.00 | 9.20 | 9.00 | 9.20 | +9.20 | - | 1 | 1 | 56.84% |
| ETSY230616C00080000 | 2023-05-26 10:44AM EDT | 80.00 | 7.95 | 7.50 | 7.70 | +0.50 | +6.71% | 2 | 59 | 55.42% |
| ETSY230616C00081000 | 2023-05-26 12:53PM EDT | 81.00 | 7.45 | 6.80 | 6.95 | +7.45 | - | 3 | 8 | 54.44% |
| ETSY230616C00082000 | 2023-05-26 11:23AM EDT | 82.00 | 6.30 | 6.10 | 6.30 | +6.30 | - | 1 | 5 | 53.74% |
| ETSY230616C00083000 | 2023-05-26 12:32PM EDT | 83.00 | 5.95 | 5.50 | 5.65 | +5.95 | - | 10 | 0 | 53.27% |
| ETSY230616C00084000 | 2023-05-26 11:19AM EDT | 84.00 | 5.15 | 4.90 | 5.05 | +5.15 | - | 2 | 6 | 52.66% |
| ETSY230616C00085000 | 2023-05-26 3:51PM EDT | 85.00 | 4.30 | 4.35 | 4.50 | -1.20 | -21.82% | 146 | 197 | 52.20% |
| ETSY230616C00086000 | 2023-05-26 1:48PM EDT | 86.00 | 4.50 | 3.85 | 4.00 | +4.50 | - | 54 | 15 | 51.90% |
| ETSY230616C00087000 | 2023-05-26 1:48PM EDT | 87.00 | 4.00 | 3.35 | 3.55 | +4.00 | - | 90 | 5 | 51.47% |
| ETSY230616C00088000 | 2023-05-26 3:42PM EDT | 88.00 | 3.25 | 3.00 | 3.10 | +3.25 | - | 49 | 40 | 51.49% |
| ETSY230616C00089000 | 2023-05-26 3:47PM EDT | 89.00 | 2.70 | 2.61 | 2.71 | +2.70 | - | 31 | 53 | 51.17% |
| ETSY230616C00090000 | 2023-05-26 3:56PM EDT | 90.00 | 2.28 | 2.26 | 2.37 | -0.03 | -1.30% | 258 | 1,225 | 50.98% |
| ETSY230616C00091000 | 2023-05-26 3:56PM EDT | 91.00 | 1.99 | 1.97 | 2.09 | +1.99 | - | 24 | 21 | 51.15% |
| ETSY230616C00092000 | 2023-05-26 1:45PM EDT | 92.00 | 2.02 | 1.69 | 1.81 | +2.02 | - | 62 | 53 | 50.95% |
| ETSY230616C00093000 | 2023-05-26 1:45PM EDT | 93.00 | 1.76 | 1.46 | 1.57 | +1.76 | - | 3 | 17 | 50.98% |
| ETSY230616C00094000 | 2023-05-26 1:03PM EDT | 94.00 | 1.50 | 1.27 | 1.36 | +1.50 | - | 4 | 39 | 51.15% |
| ETSY230616C00095000 | 2023-05-26 3:54PM EDT | 95.00 | 1.10 | 1.10 | 1.18 | -0.27 | -19.71% | 75 | 1,247 | 51.34% |
| ETSY230616C00096000 | 2023-05-25 2:45PM EDT | 96.00 | 0.95 | 0.95 | 1.02 | +0.95 | - | - | 30 | 51.51% |
| ETSY230616C00097000 | 2023-05-26 3:52PM EDT | 97.00 | 0.79 | 0.82 | 0.88 | +0.79 | - | 287 | 9 | 51.71% |
| ETSY230616C00098000 | 2023-05-26 1:52PM EDT | 98.00 | 0.89 | 0.69 | 0.75 | +0.89 | - | 3 | 5 | 51.61% |
| ETSY230616C00099000 | 2023-05-26 9:46AM EDT | 99.00 | 0.65 | 0.59 | 0.66 | +0.65 | - | 1 | 11 | 52.00% |
| ETSY230616C00100000 | 2023-05-26 3:47PM EDT | 100.00 | 0.58 | 0.50 | 0.58 | -0.07 | -10.77% | 284 | 1,925 | 52.30% |
| ETSY230616C00101000 | 2023-05-26 1:11PM EDT | 101.00 | 0.60 | 0.44 | 0.51 | +0.60 | - | 1 | 3 | 52.83% |
| ETSY230616C00102000 | 2023-05-26 3:58PM EDT | 102.00 | 0.43 | 0.39 | 0.45 | +0.43 | - | 3 | 118 | 53.42% |
| ETSY230616C00103000 | 2023-05-26 12:18PM EDT | 103.00 | 0.38 | 0.31 | 0.39 | +0.38 | - | 11 | 36 | 53.27% |
| ETSY230616C00105000 | 2023-05-26 3:57PM EDT | 105.00 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 69 | 1,754 | 55.27% |
| ETSY230616C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.21 | 0.18 | 0.23 | +0.02 | +10.53% | 17 | 1,140 | 60.35% |
| ETSY230616C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.14 | 0.08 | 0.18 | -0.01 | -6.67% | 6 | 528 | 63.67% |
| ETSY230616C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 83 | 3,592 | 69.73% |
| ETSY230616C00125000 | 2023-05-26 11:42AM EDT | 125.00 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 101 | 1,161 | 74.02% |
| ETSY230616C00130000 | 2023-05-26 12:08PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 49 | 3,174 | 76.95% |
| ETSY230616C00135000 | 2023-05-26 12:40PM EDT | 135.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 32 | 2,378 | 80.08% |
| ETSY230616C00140000 | 2023-05-26 1:24PM EDT | 140.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 132 | 2,205 | 83.59% |
| ETSY230616C00145000 | 2023-05-26 2:25PM EDT | 145.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 86 | 2,700 | 91.02% |
| ETSY230616C00150000 | 2023-05-25 2:07PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 1,362 | 89.06% |
| ETSY230616C00155000 | 2023-05-25 3:26PM EDT | 155.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 339 | 95.31% |
| ETSY230616C00160000 | 2023-05-23 11:42AM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 443 | 92.97% |
| ETSY230616C00165000 | 2023-05-23 10:34AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 641 | 96.88% |
| ETSY230616C00170000 | 2023-05-23 10:34AM EDT | 170.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 244 | 100.78% |
| ETSY230616C00175000 | 2023-05-18 11:25AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 896 | 104.69% |
| ETSY230616C00180000 | 2023-05-23 10:33AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 792 | 107.81% |
| ETSY230616C00185000 | 2023-03-28 3:14PM EDT | 185.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 267 | 136.72% |
| ETSY230616C00190000 | 2023-05-18 11:33AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 594 | 110.94% |
| ETSY230616C00195000 | 2023-05-18 11:33AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 118.75% |
| ETSY230616C00200000 | 2023-05-16 1:38PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 748 | 117.19% |
| ETSY230616C00210000 | 2023-05-22 11:28AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,078 | 128.13% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230616P00040000 | 2023-05-25 11:36AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 421 | 121.88% |
| ETSY230616P00045000 | 2023-05-26 11:01AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 67 | 101.56% |
| ETSY230616P00050000 | 2023-05-26 11:01AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 118 | 90.63% |
| ETSY230616P00055000 | 2023-05-26 9:30AM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 266 | 75.78% |
| ETSY230616P00060000 | 2023-05-26 12:29PM EDT | 60.00 | 0.07 | 0.04 | 0.11 | +0.01 | +16.67% | 4 | 148 | 71.68% |
| ETSY230616P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 6 | 325 | 65.04% |
| ETSY230616P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 0.38 | 0.33 | 0.38 | -0.04 | -9.52% | 19 | 2,415 | 59.23% |
| ETSY230616P00075000 | 2023-05-26 3:59PM EDT | 75.00 | 0.84 | 0.82 | 0.87 | +0.02 | +2.44% | 29 | 2,014 | 55.47% |
| ETSY230616P00078000 | 2023-05-26 3:52PM EDT | 78.00 | 1.39 | 1.34 | 1.40 | +1.39 | - | 323 | 28 | 53.44% |
| ETSY230616P00079000 | 2023-05-26 11:29AM EDT | 79.00 | 1.57 | 1.55 | 1.63 | +1.57 | - | 10 | 31 | 52.69% |
| ETSY230616P00080000 | 2023-05-26 3:59PM EDT | 80.00 | 1.85 | 1.82 | 1.89 | +0.08 | +4.52% | 180 | 5,777 | 52.20% |
| ETSY230616P00081000 | 2023-05-24 12:34PM EDT | 81.00 | 1.93 | 2.08 | 2.18 | +1.93 | - | - | 7 | 51.39% |
| ETSY230616P00082000 | 2023-05-26 3:50PM EDT | 82.00 | 2.55 | 2.42 | 2.53 | +2.55 | - | 2 | 21 | 51.10% |
| ETSY230616P00083000 | 2023-05-26 12:50PM EDT | 83.00 | 2.49 | 2.76 | 2.88 | +2.49 | - | 6 | 6 | 50.32% |
| ETSY230616P00084000 | 2023-05-26 1:22PM EDT | 84.00 | 2.71 | 3.20 | 3.30 | +2.71 | - | 21 | 19 | 50.17% |
| ETSY230616P00085000 | 2023-05-26 3:57PM EDT | 85.00 | 3.69 | 3.65 | 3.75 | +0.22 | +6.34% | 124 | 2,866 | 50.39% |
| ETSY230616P00086000 | 2023-05-26 1:21PM EDT | 86.00 | 3.45 | 4.10 | 4.25 | +3.45 | - | 147 | 59 | 50.10% |
| ETSY230616P00087000 | 2023-05-26 1:45PM EDT | 87.00 | 4.40 | 4.65 | 4.80 | +4.40 | - | 72 | 36 | 49.95% |
| ETSY230616P00088000 | 2023-05-26 3:47PM EDT | 88.00 | 5.20 | 5.25 | 5.35 | +5.20 | - | 37 | 13 | 49.32% |
| ETSY230616P00089000 | 2023-05-26 2:23PM EDT | 89.00 | 5.45 | 5.85 | 6.00 | +5.45 | - | 32 | 54 | 49.49% |
| ETSY230616P00090000 | 2023-05-26 3:53PM EDT | 90.00 | 6.75 | 6.50 | 6.65 | +0.25 | +3.85% | 72 | 2,710 | 49.17% |
| ETSY230616P00091000 | 2023-05-26 12:27PM EDT | 91.00 | 6.95 | 7.20 | 7.40 | +6.95 | - | 1 | 22 | 49.76% |
| ETSY230616P00092000 | 2023-05-26 11:45AM EDT | 92.00 | 7.75 | 7.95 | 8.10 | +7.75 | - | 17 | 14 | 49.19% |
| ETSY230616P00093000 | 2023-05-26 12:37PM EDT | 93.00 | 8.25 | 8.70 | 8.90 | +8.25 | - | 4 | 3 | 49.66% |
| ETSY230616P00094000 | 2023-05-26 1:13PM EDT | 94.00 | 8.35 | 9.50 | 9.70 | +8.35 | - | 2 | 9 | 49.76% |
| ETSY230616P00095000 | 2023-05-26 11:47AM EDT | 95.00 | 10.16 | 10.30 | 10.55 | +0.59 | +6.17% | 6 | 1,385 | 50.29% |
| ETSY230616P00096000 | 2023-05-26 1:13PM EDT | 96.00 | 9.91 | 11.15 | 11.40 | +9.91 | - | 2 | 3 | 50.49% |
| ETSY230616P00097000 | 2023-05-25 3:28PM EDT | 97.00 | 11.75 | 11.90 | 12.30 | +11.75 | - | - | 2 | 51.32% |
| ETSY230616P00098000 | 2023-05-23 9:57AM EDT | 98.00 | 9.15 | 12.95 | 13.35 | +9.15 | - | - | 2 | 50.73% |
| ETSY230616P00099000 | 2023-05-25 9:49AM EDT | 99.00 | 11.85 | 13.80 | 14.05 | +11.85 | - | - | 6 | 50.88% |
| ETSY230616P00100000 | 2023-05-26 1:10PM EDT | 100.00 | 13.47 | 14.70 | 15.05 | -0.68 | -4.81% | 10 | 1,456 | 53.32% |
| ETSY230616P00102000 | 2023-05-25 9:31AM EDT | 102.00 | 15.00 | 16.50 | 16.95 | +15.00 | - | - | 4 | 55.23% |
| ETSY230616P00103000 | 2023-05-25 9:31AM EDT | 103.00 | 15.95 | 17.45 | 17.85 | +15.95 | - | - | 1 | 54.30% |
| ETSY230616P00105000 | 2023-05-26 11:39AM EDT | 105.00 | 19.40 | 19.45 | 19.85 | -0.53 | -2.66% | 2 | 1,386 | 50.10% |
| ETSY230616P00110000 | 2023-05-26 2:23PM EDT | 110.00 | 23.80 | 24.20 | 24.75 | +0.06 | +0.25% | 381 | 1,103 | 64.06% |
| ETSY230616P00115000 | 2023-05-19 10:32AM EDT | 115.00 | 24.67 | 29.25 | 29.80 | 0.00 | - | 1 | 293 | 56.25% |
| ETSY230616P00120000 | 2023-05-26 3:34PM EDT | 120.00 | 34.25 | 34.15 | 34.75 | -0.20 | -0.58% | 650 | 642 | 80.86% |
| ETSY230616P00125000 | 2023-05-26 3:34PM EDT | 125.00 | 39.25 | 39.15 | 39.75 | -0.20 | -0.51% | 990 | 589 | 88.48% |
| ETSY230616P00130000 | 2023-05-26 3:34PM EDT | 130.00 | 44.25 | 44.05 | 44.95 | -0.15 | -0.34% | 340 | 122 | 70.31% |
| ETSY230616P00135000 | 2023-05-17 2:35PM EDT | 135.00 | 40.15 | 49.15 | 49.95 | 0.00 | - | 3 | 1 | 85.16% |
| ETSY230616P00140000 | 2023-05-10 3:19PM EDT | 140.00 | 45.65 | 54.20 | 54.75 | 0.00 | - | 555 | 0 | 68.75% |
| ETSY230616P00145000 | 2023-05-22 2:59PM EDT | 145.00 | 54.40 | 59.15 | 59.90 | 0.00 | - | 5 | 4 | 92.19% |
| ETSY230616P00150000 | 2023-05-10 3:41PM EDT | 150.00 | 54.62 | 64.20 | 64.90 | 0.00 | - | 4 | 0 | 101.56% |
| ETSY230616P00155000 | 2023-03-01 1:18PM EDT | 155.00 | 38.60 | 43.50 | 44.15 | 0.00 | - | 2 | 51 | 0.00% |
| ETSY230616P00160000 | 2023-04-03 3:36PM EDT | 160.00 | 51.65 | 60.30 | 62.25 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230616P00165000 | 2023-03-14 12:49PM EDT | 165.00 | 62.00 | 62.95 | 63.60 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230616P00170000 | 2023-05-22 10:05AM EDT | 170.00 | 79.90 | 84.20 | 84.75 | 0.00 | - | 2 | 0 | 93.75% |
| ETSY230616P00175000 | 2023-02-24 10:52AM EDT | 175.00 | 49.30 | 67.60 | 68.85 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230616P00185000 | 2023-01-30 11:42AM EDT | 185.00 | 51.55 | 66.25 | 67.40 | 0.00 | - | - | 6 | 0.00% |
| ETSY230616P00190000 | 2023-03-01 4:38PM EDT | 190.00 | 73.05 | 78.05 | 79.15 | 0.00 | - | 23 | 0 | 0.00% |
| ETSY230616P00195000 | 2023-02-23 3:57PM EDT | 195.00 | 63.15 | 87.50 | 89.05 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230616P00200000 | 2023-02-09 12:21PM EDT | 200.00 | 60.50 | 93.50 | 94.60 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230616P00210000 | 2023-02-15 4:22PM EDT | 210.00 | 68.70 | 104.20 | 105.05 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.