ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230616C000400002023-05-17 1:29PM EDT40.0055.0545.2546.050.00-115151.95%
ETSY230616C000450002023-05-18 9:40AM EDT45.0048.2040.4040.900.00-125130.47%
ETSY230616C000500002022-11-04 1:58PM EDT50.0048.7892.2093.400.00-12120.00%
ETSY230616C000550002023-02-14 2:02PM EDT55.0079.0550.2551.100.00-117549.81%
ETSY230616C000600002023-05-18 12:21PM EDT60.0032.4025.4526.000.00-519683.69%
ETSY230616C000650002023-05-26 12:53PM EDT65.0021.6020.6021.10+21.60-1074.41%
ETSY230616C000700002023-05-25 11:43AM EDT70.0016.3015.9516.300.00-21167.53%
ETSY230616C000750002023-05-26 12:53PM EDT75.0012.2511.4511.75+0.30+2.51%31360.25%
ETSY230616C000780002023-05-26 11:23AM EDT78.009.209.009.20+9.20-1156.84%
ETSY230616C000800002023-05-26 10:44AM EDT80.007.957.507.70+0.50+6.71%25955.42%
ETSY230616C000810002023-05-26 12:53PM EDT81.007.456.806.95+7.45-3854.44%
ETSY230616C000820002023-05-26 11:23AM EDT82.006.306.106.30+6.30-1553.74%
ETSY230616C000830002023-05-26 12:32PM EDT83.005.955.505.65+5.95-10053.27%
ETSY230616C000840002023-05-26 11:19AM EDT84.005.154.905.05+5.15-2652.66%
ETSY230616C000850002023-05-26 3:51PM EDT85.004.304.354.50-1.20-21.82%14619752.20%
ETSY230616C000860002023-05-26 1:48PM EDT86.004.503.854.00+4.50-541551.90%
ETSY230616C000870002023-05-26 1:48PM EDT87.004.003.353.55+4.00-90551.47%
ETSY230616C000880002023-05-26 3:42PM EDT88.003.253.003.10+3.25-494051.49%
ETSY230616C000890002023-05-26 3:47PM EDT89.002.702.612.71+2.70-315351.17%
ETSY230616C000900002023-05-26 3:56PM EDT90.002.282.262.37-0.03-1.30%2581,22550.98%
ETSY230616C000910002023-05-26 3:56PM EDT91.001.991.972.09+1.99-242151.15%
ETSY230616C000920002023-05-26 1:45PM EDT92.002.021.691.81+2.02-625350.95%
ETSY230616C000930002023-05-26 1:45PM EDT93.001.761.461.57+1.76-31750.98%
ETSY230616C000940002023-05-26 1:03PM EDT94.001.501.271.36+1.50-43951.15%
ETSY230616C000950002023-05-26 3:54PM EDT95.001.101.101.18-0.27-19.71%751,24751.34%
ETSY230616C000960002023-05-25 2:45PM EDT96.000.950.951.02+0.95--3051.51%
ETSY230616C000970002023-05-26 3:52PM EDT97.000.790.820.88+0.79-287951.71%
ETSY230616C000980002023-05-26 1:52PM EDT98.000.890.690.75+0.89-3551.61%
ETSY230616C000990002023-05-26 9:46AM EDT99.000.650.590.66+0.65-11152.00%
ETSY230616C001000002023-05-26 3:47PM EDT100.000.580.500.58-0.07-10.77%2841,92552.30%
ETSY230616C001010002023-05-26 1:11PM EDT101.000.600.440.51+0.60-1352.83%
ETSY230616C001020002023-05-26 3:58PM EDT102.000.430.390.45+0.43-311853.42%
ETSY230616C001030002023-05-26 12:18PM EDT103.000.380.310.39+0.38-113653.27%
ETSY230616C001050002023-05-26 3:57PM EDT105.000.300.280.31-0.03-9.09%691,75455.27%
ETSY230616C001100002023-05-26 3:59PM EDT110.000.210.180.23+0.02+10.53%171,14060.35%
ETSY230616C001150002023-05-26 3:59PM EDT115.000.140.080.18-0.01-6.67%652863.67%
ETSY230616C001200002023-05-26 3:59PM EDT120.000.090.080.150.00-833,59269.73%
ETSY230616C001250002023-05-26 11:42AM EDT125.000.070.060.12-0.01-12.50%1011,16174.02%
ETSY230616C001300002023-05-26 12:08PM EDT130.000.070.060.07+0.01+16.67%493,17476.95%
ETSY230616C001350002023-05-26 12:40PM EDT135.000.060.040.06+0.02+50.00%322,37880.08%
ETSY230616C001400002023-05-26 1:24PM EDT140.000.050.030.05+0.02+66.67%1322,20583.59%
ETSY230616C001450002023-05-26 2:25PM EDT145.000.040.030.070.00-862,70091.02%
ETSY230616C001500002023-05-25 2:07PM EDT150.000.030.020.030.00-91,36289.06%
ETSY230616C001550002023-05-25 3:26PM EDT155.000.020.000.060.00-133995.31%
ETSY230616C001600002023-05-23 11:42AM EDT160.000.020.000.030.00-744392.97%
ETSY230616C001650002023-05-23 10:34AM EDT165.000.010.000.030.00-10064196.88%
ETSY230616C001700002023-05-23 10:34AM EDT170.000.070.010.020.00-1244100.78%
ETSY230616C001750002023-05-18 11:25AM EDT175.000.030.000.030.00-1896104.69%
ETSY230616C001800002023-05-23 10:33AM EDT180.000.010.000.030.00-1792107.81%
ETSY230616C001850002023-03-28 3:14PM EDT185.000.100.010.200.00-1267136.72%
ETSY230616C001900002023-05-18 11:33AM EDT190.000.020.000.020.00-1594110.94%
ETSY230616C001950002023-05-18 11:33AM EDT195.000.020.000.030.00-281118.75%
ETSY230616C002000002023-05-16 1:38PM EDT200.000.010.000.020.00-11748117.19%
ETSY230616C002100002023-05-22 11:28AM EDT210.000.010.000.030.00-21,078128.13%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230616P000400002023-05-25 11:36AM EDT40.000.010.010.030.00-1421121.88%
ETSY230616P000450002023-05-26 11:01AM EDT45.000.020.000.03-0.01-33.33%1067101.56%
ETSY230616P000500002023-05-26 11:01AM EDT50.000.020.000.050.00-1011890.63%
ETSY230616P000550002023-05-26 9:30AM EDT55.000.040.010.040.00-126675.78%
ETSY230616P000600002023-05-26 12:29PM EDT60.000.070.040.11+0.01+16.67%414871.68%
ETSY230616P000650002023-05-26 3:59PM EDT65.000.160.140.18-0.01-5.88%632565.04%
ETSY230616P000700002023-05-26 3:59PM EDT70.000.380.330.38-0.04-9.52%192,41559.23%
ETSY230616P000750002023-05-26 3:59PM EDT75.000.840.820.87+0.02+2.44%292,01455.47%
ETSY230616P000780002023-05-26 3:52PM EDT78.001.391.341.40+1.39-3232853.44%
ETSY230616P000790002023-05-26 11:29AM EDT79.001.571.551.63+1.57-103152.69%
ETSY230616P000800002023-05-26 3:59PM EDT80.001.851.821.89+0.08+4.52%1805,77752.20%
ETSY230616P000810002023-05-24 12:34PM EDT81.001.932.082.18+1.93--751.39%
ETSY230616P000820002023-05-26 3:50PM EDT82.002.552.422.53+2.55-22151.10%
ETSY230616P000830002023-05-26 12:50PM EDT83.002.492.762.88+2.49-6650.32%
ETSY230616P000840002023-05-26 1:22PM EDT84.002.713.203.30+2.71-211950.17%
ETSY230616P000850002023-05-26 3:57PM EDT85.003.693.653.75+0.22+6.34%1242,86650.39%
ETSY230616P000860002023-05-26 1:21PM EDT86.003.454.104.25+3.45-1475950.10%
ETSY230616P000870002023-05-26 1:45PM EDT87.004.404.654.80+4.40-723649.95%
ETSY230616P000880002023-05-26 3:47PM EDT88.005.205.255.35+5.20-371349.32%
ETSY230616P000890002023-05-26 2:23PM EDT89.005.455.856.00+5.45-325449.49%
ETSY230616P000900002023-05-26 3:53PM EDT90.006.756.506.65+0.25+3.85%722,71049.17%
ETSY230616P000910002023-05-26 12:27PM EDT91.006.957.207.40+6.95-12249.76%
ETSY230616P000920002023-05-26 11:45AM EDT92.007.757.958.10+7.75-171449.19%
ETSY230616P000930002023-05-26 12:37PM EDT93.008.258.708.90+8.25-4349.66%
ETSY230616P000940002023-05-26 1:13PM EDT94.008.359.509.70+8.35-2949.76%
ETSY230616P000950002023-05-26 11:47AM EDT95.0010.1610.3010.55+0.59+6.17%61,38550.29%
ETSY230616P000960002023-05-26 1:13PM EDT96.009.9111.1511.40+9.91-2350.49%
ETSY230616P000970002023-05-25 3:28PM EDT97.0011.7511.9012.30+11.75--251.32%
ETSY230616P000980002023-05-23 9:57AM EDT98.009.1512.9513.35+9.15--250.73%
ETSY230616P000990002023-05-25 9:49AM EDT99.0011.8513.8014.05+11.85--650.88%
ETSY230616P001000002023-05-26 1:10PM EDT100.0013.4714.7015.05-0.68-4.81%101,45653.32%
ETSY230616P001020002023-05-25 9:31AM EDT102.0015.0016.5016.95+15.00--455.23%
ETSY230616P001030002023-05-25 9:31AM EDT103.0015.9517.4517.85+15.95--154.30%
ETSY230616P001050002023-05-26 11:39AM EDT105.0019.4019.4519.85-0.53-2.66%21,38650.10%
ETSY230616P001100002023-05-26 2:23PM EDT110.0023.8024.2024.75+0.06+0.25%3811,10364.06%
ETSY230616P001150002023-05-19 10:32AM EDT115.0024.6729.2529.800.00-129356.25%
ETSY230616P001200002023-05-26 3:34PM EDT120.0034.2534.1534.75-0.20-0.58%65064280.86%
ETSY230616P001250002023-05-26 3:34PM EDT125.0039.2539.1539.75-0.20-0.51%99058988.48%
ETSY230616P001300002023-05-26 3:34PM EDT130.0044.2544.0544.95-0.15-0.34%34012270.31%
ETSY230616P001350002023-05-17 2:35PM EDT135.0040.1549.1549.950.00-3185.16%
ETSY230616P001400002023-05-10 3:19PM EDT140.0045.6554.2054.750.00-555068.75%
ETSY230616P001450002023-05-22 2:59PM EDT145.0054.4059.1559.900.00-5492.19%
ETSY230616P001500002023-05-10 3:41PM EDT150.0054.6264.2064.900.00-40101.56%
ETSY230616P001550002023-03-01 1:18PM EDT155.0038.6043.5044.150.00-2510.00%
ETSY230616P001600002023-04-03 3:36PM EDT160.0051.6560.3062.250.00-100.00%
ETSY230616P001650002023-03-14 12:49PM EDT165.0062.0062.9563.600.00-100.00%
ETSY230616P001700002023-05-22 10:05AM EDT170.0079.9084.2084.750.00-2093.75%
ETSY230616P001750002023-02-24 10:52AM EDT175.0049.3067.6068.850.00-100.00%
ETSY230616P001850002023-01-30 11:42AM EDT185.0051.5566.2567.400.00--60.00%
ETSY230616P001900002023-03-01 4:38PM EDT190.0073.0578.0579.150.00-2300.00%
ETSY230616P001950002023-02-23 3:57PM EDT195.0063.1587.5089.050.00-100.00%
ETSY230616P002000002023-02-09 12:21PM EDT200.0060.5093.5094.600.00-100.00%
ETSY230616P002100002023-02-15 4:22PM EDT210.0068.70104.20105.050.00-400.00%