ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230915C00055000 | 2023-05-05 3:19PM EDT | 55.00 | 38.00 | 31.25 | 32.30 | 0.00 | - | 1 | 11 | 0.00% |
| ETSY230915C00060000 | 2023-06-09 9:30AM EDT | 60.00 | 33.00 | 32.45 | 33.55 | +5.40 | +19.57% | 1 | 10 | 71.63% |
| ETSY230915C00065000 | 2023-05-23 12:33PM EDT | 65.00 | 26.58 | 28.10 | 29.15 | 0.00 | - | 2 | 3 | 67.80% |
| ETSY230915C00070000 | 2023-06-09 9:30AM EDT | 70.00 | 24.45 | 24.15 | 24.65 | +4.50 | +22.56% | 1 | 10 | 63.94% |
| ETSY230915C00075000 | 2023-06-09 10:03AM EDT | 75.00 | 21.50 | 20.25 | 20.75 | +3.90 | +22.16% | 5 | 61 | 61.15% |
| ETSY230915C00080000 | 2023-06-09 10:47AM EDT | 80.00 | 18.50 | 16.70 | 17.00 | +4.25 | +29.82% | 6 | 208 | 58.30% |
| ETSY230915C00085000 | 2023-06-09 1:53PM EDT | 85.00 | 14.35 | 13.60 | 13.75 | +3.30 | +29.86% | 41 | 568 | 56.51% |
| ETSY230915C00090000 | 2023-06-09 1:53PM EDT | 90.00 | 11.46 | 10.80 | 10.95 | +2.81 | +32.49% | 62 | 438 | 54.86% |
| ETSY230915C00095000 | 2023-06-09 3:55PM EDT | 95.00 | 8.62 | 8.45 | 8.60 | +2.13 | +32.82% | 78 | 797 | 53.66% |
| ETSY230915C00100000 | 2023-06-09 1:47PM EDT | 100.00 | 7.00 | 6.55 | 6.70 | +2.05 | +41.41% | 54 | 1,571 | 52.94% |
| ETSY230915C00105000 | 2023-06-09 3:56PM EDT | 105.00 | 5.10 | 5.00 | 5.15 | +1.40 | +37.84% | 653 | 1,416 | 52.30% |
| ETSY230915C00110000 | 2023-06-09 1:00PM EDT | 110.00 | 4.05 | 3.80 | 3.95 | +1.40 | +52.83% | 66 | 481 | 51.99% |
| ETSY230915C00115000 | 2023-06-09 3:19PM EDT | 115.00 | 3.07 | 2.84 | 2.98 | +1.22 | +65.95% | 19 | 175 | 51.58% |
| ETSY230915C00120000 | 2023-06-09 3:36PM EDT | 120.00 | 2.37 | 2.15 | 2.26 | +1.10 | +86.61% | 22 | 573 | 51.56% |
| ETSY230915C00125000 | 2023-06-09 1:43PM EDT | 125.00 | 1.72 | 1.61 | 1.70 | +0.82 | +91.11% | 5 | 340 | 51.49% |
| ETSY230915C00130000 | 2023-06-09 3:33PM EDT | 130.00 | 1.37 | 1.25 | 1.28 | +0.70 | +104.48% | 42 | 597 | 51.73% |
| ETSY230915C00135000 | 2023-06-09 10:36AM EDT | 135.00 | 1.05 | 0.88 | 0.97 | +0.23 | +28.05% | 6 | 529 | 51.47% |
| ETSY230915C00140000 | 2023-06-09 1:58PM EDT | 140.00 | 0.74 | 0.65 | 0.74 | +0.22 | +42.31% | 16 | 409 | 51.59% |
| ETSY230915C00145000 | 2023-06-01 12:45PM EDT | 145.00 | 0.27 | 0.48 | 0.57 | 0.00 | - | 1 | 621 | 51.76% |
| ETSY230915C00150000 | 2023-06-08 12:47PM EDT | 150.00 | 0.28 | 0.38 | 0.50 | 0.00 | - | 4 | 921 | 52.93% |
| ETSY230915C00155000 | 2023-06-09 9:42AM EDT | 155.00 | 0.25 | 0.19 | 0.39 | +0.07 | +38.89% | 12 | 1,046 | 51.86% |
| ETSY230915C00160000 | 2023-06-08 9:40AM EDT | 160.00 | 0.16 | 0.12 | 0.39 | 0.00 | - | 9 | 376 | 53.22% |
| ETSY230915C00165000 | 2023-06-07 3:28PM EDT | 165.00 | 0.18 | 0.11 | 0.30 | 0.00 | - | 2 | 145 | 53.81% |
| ETSY230915C00170000 | 2023-06-09 10:07AM EDT | 170.00 | 0.20 | 0.05 | 0.20 | +0.09 | +81.82% | 1 | 170 | 52.34% |
| ETSY230915C00175000 | 2023-06-08 9:57AM EDT | 175.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1 | 332 | 56.15% |
| ETSY230915C00180000 | 2023-05-17 12:26PM EDT | 180.00 | 0.17 | 0.02 | 0.27 | 0.00 | - | 2 | 42 | 57.42% |
| ETSY230915C00185000 | 2023-04-03 11:01AM EDT | 185.00 | 1.00 | 0.22 | 0.54 | 0.00 | - | 1 | 7 | 68.07% |
| ETSY230915C00190000 | 2023-05-30 9:30AM EDT | 190.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 40 | 60.35% |
| ETSY230915C00195000 | 2023-05-05 11:16AM EDT | 195.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 39 | 60.84% |
| ETSY230915C00200000 | 2023-05-05 11:15AM EDT | 200.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 71 | 60.16% |
| ETSY230915C00210000 | 2023-05-05 11:12AM EDT | 210.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 40 | 76 | 62.89% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230915P00050000 | 2023-06-09 10:07AM EDT | 50.00 | 0.30 | 0.26 | 0.43 | -0.20 | -40.00% | 1 | 86 | 65.43% |
| ETSY230915P00055000 | 2023-06-09 10:12AM EDT | 55.00 | 0.55 | 0.40 | 0.68 | -0.16 | -22.54% | 1 | 121 | 61.62% |
| ETSY230915P00060000 | 2023-06-09 1:25PM EDT | 60.00 | 0.85 | 0.83 | 0.97 | -0.20 | -19.05% | 4 | 418 | 59.40% |
| ETSY230915P00065000 | 2023-06-09 3:52PM EDT | 65.00 | 1.40 | 1.39 | 1.47 | -0.35 | -20.00% | 57 | 1,579 | 57.28% |
| ETSY230915P00070000 | 2023-06-09 2:45PM EDT | 70.00 | 2.14 | 2.09 | 2.23 | -0.54 | -20.15% | 27 | 1,384 | 55.08% |
| ETSY230915P00075000 | 2023-06-09 3:46PM EDT | 75.00 | 3.13 | 3.15 | 3.25 | -0.67 | -17.63% | 12 | 549 | 53.35% |
| ETSY230915P00080000 | 2023-06-09 2:21PM EDT | 80.00 | 4.36 | 4.50 | 4.65 | -0.98 | -18.35% | 5 | 170 | 51.72% |
| ETSY230915P00085000 | 2023-06-09 2:36PM EDT | 85.00 | 6.05 | 6.20 | 6.40 | -2.10 | -25.77% | 9 | 1,323 | 50.01% |
| ETSY230915P00090000 | 2023-06-09 3:57PM EDT | 90.00 | 8.50 | 8.40 | 8.55 | -1.30 | -13.27% | 35 | 2,322 | 49.02% |
| ETSY230915P00095000 | 2023-06-09 2:54PM EDT | 95.00 | 10.93 | 11.00 | 11.15 | -2.18 | -16.63% | 7 | 919 | 47.66% |
| ETSY230915P00100000 | 2023-06-08 12:53PM EDT | 100.00 | 14.20 | 14.05 | 14.25 | -2.10 | -12.88% | 2 | 434 | 46.78% |
| ETSY230915P00105000 | 2023-06-09 10:37AM EDT | 105.00 | 16.20 | 17.55 | 17.75 | -2.95 | -15.40% | 7 | 323 | 46.02% |
| ETSY230915P00110000 | 2023-06-05 9:33AM EDT | 110.00 | 26.40 | 21.05 | 21.70 | 0.00 | - | 2 | 701 | 46.03% |
| ETSY230915P00115000 | 2023-06-07 1:15PM EDT | 115.00 | 24.05 | 25.35 | 25.70 | -3.70 | -13.33% | 1 | 461 | 44.48% |
| ETSY230915P00120000 | 2023-06-01 12:43PM EDT | 120.00 | 29.60 | 29.35 | 30.30 | -9.08 | -23.47% | 1 | 311 | 46.00% |
| ETSY230915P00125000 | 2023-05-30 3:04PM EDT | 125.00 | 42.00 | 34.10 | 34.80 | 0.00 | - | 20 | 70 | 45.34% |
| ETSY230915P00130000 | 2023-05-25 10:10AM EDT | 130.00 | 43.40 | 38.65 | 39.70 | 0.00 | - | 5 | 2 | 48.07% |
| ETSY230915P00135000 | 2023-05-03 3:45PM EDT | 135.00 | 37.95 | 49.45 | 50.50 | 0.00 | - | 15 | 0 | 93.26% |
| ETSY230915P00140000 | 2023-05-05 9:34AM EDT | 140.00 | 45.90 | 54.45 | 55.50 | 0.00 | - | 1 | 4 | 97.69% |
| ETSY230915P00145000 | 2023-04-28 9:56AM EDT | 145.00 | 46.20 | 58.95 | 60.05 | 0.00 | - | 10 | 0 | 98.79% |
| ETSY230915P00150000 | 2023-05-03 1:11PM EDT | 150.00 | 49.70 | 63.70 | 64.95 | 0.00 | - | 7 | 0 | 101.54% |
| ETSY230915P00155000 | 2023-02-15 3:43PM EDT | 155.00 | 28.30 | 50.90 | 51.75 | 0.00 | - | - | 10 | 0.00% |
| ETSY230915P00160000 | 2023-04-25 2:22PM EDT | 160.00 | 60.60 | 73.10 | 74.30 | 0.00 | - | 5 | 0 | 104.41% |
| ETSY230915P00165000 | 2023-03-16 10:24AM EDT | 165.00 | 63.39 | 62.10 | 62.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230915P00170000 | 2023-03-09 10:56AM EDT | 170.00 | 62.00 | 65.55 | 66.75 | 0.00 | - | - | 1 | 0.00% |
| ETSY230915P00175000 | 2023-03-01 1:21PM EDT | 175.00 | 57.90 | 63.40 | 64.50 | 0.00 | - | - | 2 | 0.00% |
| ETSY230915P00180000 | 2023-05-03 12:15PM EDT | 180.00 | 78.95 | 93.90 | 94.90 | 0.00 | - | 1 | 0 | 121.92% |
| ETSY230915P00200000 | 2023-02-08 11:25AM EDT | 200.00 | 59.80 | 92.85 | 94.40 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY230915P00210000 | 2023-02-03 3:30PM EDT | 210.00 | 66.10 | 87.85 | 89.30 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.