Italia markets closed
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0730 -0,0001 (-0,01%) BTC-EUR
21.604,54 +110,11 (+0,51%) CMC Crypto 200
534,56 +8,61 (+1,64%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119C00035000 | 2023-01-17 3:27PM EST | 35.00 | 101.05 | 111.30 | 113.50 | 0.00 | - | 2 | 64 | 103.54% |
| ETSY240119C00040000 | 2023-01-23 12:49PM EST | 40.00 | 101.30 | 106.95 | 108.85 | 0.00 | - | 8 | 80 | 98.99% |
| ETSY240119C00045000 | 2022-12-16 12:20PM EST | 45.00 | 85.11 | 92.00 | 94.15 | 0.00 | - | 5 | 31 | 0.00% |
| ETSY240119C00050000 | 2022-11-10 3:33PM EST | 50.00 | 66.60 | 81.60 | 83.50 | 0.00 | - | 4 | 10 | 0.00% |
| ETSY240119C00055000 | 2023-01-18 12:46PM EST | 55.00 | 81.50 | 93.70 | 95.20 | 0.00 | - | 5 | 22 | 86.51% |
| ETSY240119C00060000 | 2023-01-27 2:10PM EST | 60.00 | 82.00 | 89.55 | 90.90 | 0.00 | - | 2 | 217 | 84.01% |
| ETSY240119C00065000 | 2023-01-11 1:52PM EST | 65.00 | 77.33 | 85.30 | 86.65 | 0.00 | - | 17 | 22 | 81.22% |
| ETSY240119C00070000 | 2023-01-23 12:30PM EST | 70.00 | 75.93 | 81.30 | 82.35 | 0.00 | - | 2 | 132 | 78.78% |
| ETSY240119C00075000 | 2023-01-25 1:26PM EST | 75.00 | 67.82 | 77.10 | 78.30 | 0.00 | - | 1 | 24 | 76.32% |
| ETSY240119C00080000 | 2023-01-11 11:30AM EST | 80.00 | 65.10 | 73.25 | 74.35 | 0.00 | - | 1 | 58 | 74.57% |
| ETSY240119C00085000 | 2023-02-06 1:53PM EST | 85.00 | 68.83 | 69.40 | 70.30 | 0.00 | - | 2 | 73 | 72.45% |
| ETSY240119C00090000 | 2023-01-18 12:45PM EST | 90.00 | 54.55 | 65.60 | 66.50 | 0.00 | - | 5 | 129 | 70.65% |
| ETSY240119C00095000 | 2023-02-03 2:42PM EST | 95.00 | 64.39 | 61.85 | 62.75 | 0.00 | - | 1 | 244 | 68.84% |
| ETSY240119C00100000 | 2023-02-03 10:44AM EST | 100.00 | 61.00 | 58.30 | 59.30 | 0.00 | - | 1 | 3,241 | 67.54% |
| ETSY240119C00105000 | 2023-01-27 2:42PM EST | 105.00 | 48.25 | 54.80 | 55.80 | 0.00 | - | 1 | 892 | 66.03% |
| ETSY240119C00110000 | 2023-02-03 12:27PM EST | 110.00 | 54.95 | 51.45 | 52.50 | 0.00 | - | 5 | 244 | 64.76% |
| ETSY240119C00115000 | 2023-01-26 9:31AM EST | 115.00 | 44.85 | 48.10 | 49.05 | 0.00 | - | 1 | 264 | 63.13% |
| ETSY240119C00120000 | 2023-02-03 1:34PM EST | 120.00 | 46.80 | 45.30 | 45.95 | 0.00 | - | 1 | 183 | 62.31% |
| ETSY240119C00125000 | 2023-02-03 9:30AM EST | 125.00 | 40.88 | 42.35 | 43.00 | 0.00 | - | 2 | 1,714 | 61.28% |
| ETSY240119C00130000 | 2023-02-06 3:09PM EST | 130.00 | 39.60 | 39.55 | 40.15 | 0.00 | - | 2 | 270 | 60.30% |
| ETSY240119C00135000 | 2023-02-07 10:03AM EST | 135.00 | 35.00 | 36.85 | 37.65 | -3.43 | -8.93% | 3 | 440 | 59.57% |
| ETSY240119C00140000 | 2023-02-07 10:03AM EST | 140.00 | 33.05 | 34.30 | 34.95 | -1.44 | -4.18% | 2 | 248 | 58.59% |
| ETSY240119C00145000 | 2023-02-07 1:29PM EST | 145.00 | 29.73 | 31.90 | 32.55 | -2.27 | -7.09% | 20 | 648 | 57.85% |
| ETSY240119C00150000 | 2023-02-07 3:00PM EST | 150.00 | 29.00 | 29.60 | 30.25 | -0.50 | -1.69% | 40 | 5,435 | 57.10% |
| ETSY240119C00155000 | 2023-02-07 12:50PM EST | 155.00 | 26.40 | 27.45 | 28.05 | -3.10 | -10.51% | 2 | 178 | 56.40% |
| ETSY240119C00160000 | 2023-02-07 12:58PM EST | 160.00 | 24.70 | 25.45 | 26.10 | -2.35 | -8.69% | 2 | 380 | 55.87% |
| ETSY240119C00165000 | 2023-02-06 11:58AM EST | 165.00 | 23.70 | 23.55 | 24.25 | 0.00 | - | 30 | 351 | 55.33% |
| ETSY240119C00170000 | 2023-02-06 1:35PM EST | 170.00 | 21.65 | 21.75 | 22.45 | 0.00 | - | 75 | 797 | 54.77% |
| ETSY240119C00175000 | 2023-02-07 2:14PM EST | 175.00 | 18.95 | 20.05 | 20.75 | -1.30 | -6.42% | 3 | 253 | 54.21% |
| ETSY240119C00180000 | 2023-02-07 2:51PM EST | 180.00 | 17.75 | 18.45 | 19.05 | -0.85 | -4.57% | 2 | 3,271 | 53.57% |
| ETSY240119C00185000 | 2023-02-06 12:01PM EST | 185.00 | 15.85 | 17.00 | 17.60 | -1.32 | -7.69% | 2 | 287 | 53.13% |
| ETSY240119C00190000 | 2023-02-07 12:41PM EST | 190.00 | 14.60 | 15.70 | 16.40 | -2.25 | -13.35% | 16 | 403 | 52.91% |
| ETSY240119C00195000 | 2023-02-02 11:39AM EST | 195.00 | 13.40 | 14.40 | 15.00 | -1.90 | -12.42% | 3 | 97 | 52.35% |
| ETSY240119C00200000 | 2023-02-07 12:41PM EST | 200.00 | 12.30 | 13.20 | 13.65 | -1.10 | -8.21% | 25 | 843 | 51.78% |
| ETSY240119C00210000 | 2023-02-07 2:01PM EST | 210.00 | 10.40 | 11.10 | 11.70 | -1.90 | -15.45% | 2 | 261 | 51.21% |
| ETSY240119C00220000 | 2023-02-07 2:01PM EST | 220.00 | 8.75 | 9.40 | 9.90 | -1.65 | -15.87% | 12 | 860 | 50.68% |
| ETSY240119C00230000 | 2023-02-07 2:52PM EST | 230.00 | 7.65 | 7.90 | 8.25 | -1.10 | -12.57% | 19 | 1,260 | 50.02% |
| ETSY240119C00240000 | 2023-02-07 2:01PM EST | 240.00 | 6.15 | 6.60 | 6.95 | -1.50 | -19.61% | 1 | 762 | 49.93% |
| ETSY240119C00250000 | 2023-02-07 3:06PM EST | 250.00 | 5.30 | 5.55 | 5.90 | -0.80 | -13.11% | 3 | 701 | 49.63% |
| ETSY240119C00260000 | 2023-01-26 10:17AM EST | 260.00 | 3.60 | 4.65 | 4.90 | 0.00 | - | 1 | 129 | 49.05% |
| ETSY240119C00270000 | 2023-02-03 11:16AM EST | 270.00 | 4.40 | 3.90 | 4.15 | 0.00 | - | 1 | 108 | 48.80% |
| ETSY240119C00280000 | 2023-02-06 11:32AM EST | 280.00 | 3.35 | 3.25 | 3.50 | 0.00 | - | 1 | 94 | 48.52% |
| ETSY240119C00290000 | 2023-02-06 1:46PM EST | 290.00 | 2.88 | 2.75 | 2.96 | 0.00 | - | 1 | 166 | 48.29% |
| ETSY240119C00300000 | 2023-02-06 11:39AM EST | 300.00 | 2.36 | 2.20 | 2.73 | 0.00 | - | 8 | 666 | 49.02% |
| ETSY240119C00310000 | 2023-01-25 12:15PM EST | 310.00 | 1.34 | 1.86 | 2.20 | 0.00 | - | 1 | 67 | 48.27% |
| ETSY240119C00320000 | 2023-01-24 2:53PM EST | 320.00 | 1.32 | 1.52 | 1.98 | 0.00 | - | 1 | 43 | 48.67% |
| ETSY240119C00330000 | 2023-02-02 9:50AM EST | 330.00 | 1.40 | 1.27 | 1.74 | 0.00 | - | 2 | 25 | 48.79% |
| ETSY240119C00340000 | 2023-02-06 2:27PM EST | 340.00 | 1.23 | 1.11 | 1.39 | 0.00 | - | 1 | 1,005 | 48.06% |
| ETSY240119C00350000 | 2023-02-07 3:29PM EST | 350.00 | 1.05 | 0.80 | 1.19 | -0.14 | -11.76% | 21 | 18 | 47.96% |
| ETSY240119C00360000 | 2022-11-14 12:59PM EST | 360.00 | 1.87 | 1.80 | 2.64 | 0.00 | - | 2 | 34 | 55.07% |
| ETSY240119C00370000 | 2022-12-05 11:52AM EST | 370.00 | 2.66 | 0.64 | 1.03 | 0.00 | - | 1 | 9 | 49.06% |
| ETSY240119C00380000 | 2023-02-03 1:19PM EST | 380.00 | 0.77 | 0.50 | 0.80 | 0.00 | - | 1 | 6 | 48.18% |
| ETSY240119C00390000 | 2022-12-16 12:52PM EST | 390.00 | 1.07 | 0.59 | 1.19 | 0.00 | - | 1 | 5 | 50.00% |
| ETSY240119C00400000 | 2023-02-02 2:52PM EST | 400.00 | 0.55 | 0.38 | 0.63 | 0.00 | - | 2 | 209 | 48.44% |
| ETSY240119C00410000 | 2023-02-02 2:51PM EST | 410.00 | 0.54 | 0.33 | 0.62 | 0.00 | - | 2 | 63 | 49.27% |
| ETSY240119C00420000 | 2023-02-02 2:50PM EST | 420.00 | 0.46 | 0.28 | 0.51 | 0.00 | - | 2 | 154 | 48.83% |
| ETSY240119C00430000 | 2023-02-07 3:32PM EST | 430.00 | 0.37 | 0.24 | 0.49 | -0.07 | -15.91% | 2 | 60 | 49.41% |
| ETSY240119C00440000 | 2023-02-07 12:37PM EST | 440.00 | 0.25 | 0.21 | 0.45 | -0.17 | -40.48% | 20 | 599 | 49.68% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119P00035000 | 2023-02-06 9:57AM EST | 35.00 | 0.64 | 0.37 | 0.60 | 0.00 | - | 1 | 501 | 74.95% |
| ETSY240119P00040000 | 2023-02-06 2:35PM EST | 40.00 | 0.76 | 0.57 | 0.84 | 0.00 | - | 2 | 27 | 72.73% |
| ETSY240119P00045000 | 2023-02-06 1:40PM EST | 45.00 | 0.95 | 0.78 | 1.00 | 0.00 | - | 24 | 164 | 69.39% |
| ETSY240119P00050000 | 2023-02-07 10:23AM EST | 50.00 | 1.35 | 1.07 | 1.42 | +0.14 | +11.57% | 2 | 64 | 68.04% |
| ETSY240119P00055000 | 2023-01-23 3:54PM EST | 55.00 | 1.95 | 1.41 | 1.88 | 0.00 | - | 2 | 134 | 66.46% |
| ETSY240119P00060000 | 2023-02-03 9:30AM EST | 60.00 | 2.00 | 1.90 | 2.20 | 0.00 | - | 2 | 661 | 64.42% |
| ETSY240119P00065000 | 2023-02-06 1:32PM EST | 65.00 | 2.55 | 2.44 | 2.62 | 0.00 | - | 2 | 353 | 62.60% |
| ETSY240119P00070000 | 2023-02-07 12:59PM EST | 70.00 | 3.20 | 2.98 | 3.20 | +0.05 | +1.59% | 1 | 1,593 | 60.95% |
| ETSY240119P00075000 | 2023-01-31 9:30AM EST | 75.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 3 | 90 | 59.74% |
| ETSY240119P00080000 | 2023-02-06 3:30PM EST | 80.00 | 4.65 | 4.45 | 4.65 | 0.00 | - | 5 | 400 | 58.33% |
| ETSY240119P00085000 | 2023-02-03 10:43AM EST | 85.00 | 5.25 | 5.30 | 5.55 | 0.00 | - | 4 | 297 | 57.10% |
| ETSY240119P00090000 | 2023-02-01 3:43PM EST | 90.00 | 6.90 | 6.30 | 6.50 | 0.00 | - | 2 | 266 | 55.93% |
| ETSY240119P00095000 | 2023-02-07 1:33PM EST | 95.00 | 8.22 | 7.35 | 7.65 | +0.66 | +8.73% | 21 | 804 | 54.84% |
| ETSY240119P00100000 | 2023-02-07 3:49PM EST | 100.00 | 8.75 | 8.60 | 8.85 | +0.08 | +0.92% | 1 | 2,374 | 53.82% |
| ETSY240119P00105000 | 2023-02-07 3:43PM EST | 105.00 | 10.23 | 9.90 | 10.20 | +0.67 | +7.01% | 1 | 2,861 | 52.77% |
| ETSY240119P00110000 | 2023-02-03 3:06PM EST | 110.00 | 11.31 | 11.25 | 11.65 | 0.00 | - | 13 | 437 | 51.65% |
| ETSY240119P00115000 | 2023-02-07 9:57AM EST | 115.00 | 13.75 | 13.00 | 13.25 | +0.52 | +3.93% | 1 | 542 | 50.90% |
| ETSY240119P00120000 | 2023-02-03 1:36PM EST | 120.00 | 14.75 | 14.75 | 15.00 | 0.00 | - | 1 | 297 | 50.04% |
| ETSY240119P00125000 | 2023-02-07 9:41AM EST | 125.00 | 17.05 | 16.65 | 16.85 | +0.13 | +0.77% | 3 | 946 | 49.37% |
| ETSY240119P00130000 | 2023-02-07 9:41AM EST | 130.00 | 19.08 | 18.65 | 18.90 | +1.18 | +6.59% | 3 | 1,003 | 48.59% |
| ETSY240119P00135000 | 2023-02-07 2:52PM EST | 135.00 | 21.60 | 20.80 | 21.10 | +1.46 | +7.25% | 2 | 287 | 47.85% |
| ETSY240119P00140000 | 2023-02-06 3:27PM EST | 140.00 | 23.80 | 23.10 | 23.40 | 0.00 | - | 1 | 333 | 47.03% |
| ETSY240119P00145000 | 2023-02-03 2:43PM EST | 145.00 | 25.20 | 25.55 | 26.05 | 0.00 | - | 2 | 2,747 | 46.62% |
| ETSY240119P00150000 | 2023-01-31 1:25PM EST | 150.00 | 31.95 | 28.05 | 28.65 | 0.00 | - | 2 | 1,929 | 45.87% |
| ETSY240119P00155000 | 2023-02-02 3:16PM EST | 155.00 | 31.20 | 30.85 | 31.25 | 0.00 | - | 1 | 309 | 44.88% |
| ETSY240119P00160000 | 2023-02-03 3:24PM EST | 160.00 | 33.05 | 33.70 | 34.20 | 0.00 | - | 116 | 161 | 44.28% |
| ETSY240119P00165000 | 2023-01-17 3:24PM EST | 165.00 | 44.85 | 36.70 | 37.40 | 0.00 | - | 2 | 76 | 43.88% |
| ETSY240119P00170000 | 2023-02-06 2:29PM EST | 170.00 | 40.70 | 39.80 | 40.50 | 0.00 | - | 26 | 188 | 43.09% |
| ETSY240119P00175000 | 2023-01-12 3:02PM EST | 175.00 | 54.90 | 43.15 | 44.00 | 0.00 | - | 9 | 383 | 42.79% |
| ETSY240119P00180000 | 2023-02-02 9:32AM EST | 180.00 | 48.14 | 46.45 | 47.40 | 0.00 | - | 1 | 382 | 42.08% |
| ETSY240119P00185000 | 2023-01-18 12:45PM EST | 185.00 | 60.30 | 49.95 | 50.85 | 0.00 | - | 2 | 583 | 41.24% |
| ETSY240119P00190000 | 2023-02-06 2:30PM EST | 190.00 | 54.65 | 53.60 | 54.75 | 0.00 | - | 37 | 209 | 41.05% |
| ETSY240119P00195000 | 2023-02-03 10:47AM EST | 195.00 | 55.80 | 57.30 | 58.20 | 0.00 | - | 12 | 639 | 39.73% |
| ETSY240119P00200000 | 2023-01-12 1:26PM EST | 200.00 | 74.10 | 61.30 | 62.10 | 0.00 | - | 11 | 381 | 39.09% |
| ETSY240119P00210000 | 2023-01-18 12:11PM EST | 210.00 | 81.01 | 69.40 | 70.20 | 0.00 | - | 2 | 284 | 37.78% |
| ETSY240119P00220000 | 2023-01-18 1:43PM EST | 220.00 | 89.89 | 77.80 | 78.70 | 0.00 | - | 71 | 192 | 36.51% |
| ETSY240119P00230000 | 2023-01-30 2:47PM EST | 230.00 | 94.70 | 86.55 | 87.45 | 0.00 | - | 2 | 177 | 34.94% |
| ETSY240119P00240000 | 2023-01-30 3:13PM EST | 240.00 | 104.40 | 95.55 | 96.55 | 0.00 | - | 8 | 118 | 33.48% |
| ETSY240119P00250000 | 2023-02-02 2:34PM EST | 250.00 | 105.30 | 104.90 | 105.95 | 0.00 | - | 4 | 68 | 32.24% |
| ETSY240119P00260000 | 2022-10-26 12:47PM EST | 260.00 | 158.20 | 139.00 | 140.65 | 0.00 | - | 2 | 0 | 90.73% |
| ETSY240119P00270000 | 2022-12-08 2:01PM EST | 270.00 | 136.40 | 147.80 | 150.45 | 0.00 | - | 3 | 0 | 91.84% |
| ETSY240119P00280000 | 2022-05-03 11:30AM EST | 280.00 | 179.55 | 191.10 | 195.05 | 0.00 | - | 6 | 0 | 155.20% |
| ETSY240119P00290000 | 2022-02-03 2:03PM EST | 290.00 | 165.20 | 146.00 | 149.75 | 0.00 | - | 4 | 74 | 54.52% |
| ETSY240119P00300000 | 2022-04-25 1:50PM EST | 300.00 | 198.00 | 226.20 | 230.30 | 0.00 | - | 2 | 0 | 188.78% |
| ETSY240119P00310000 | 2021-11-26 12:04PM EST | 310.00 | 86.60 | 111.50 | 114.90 | 0.00 | - | 114 | 58 | 0.00% |
| ETSY240119P00350000 | 2022-01-24 11:45AM EST | 350.00 | 215.37 | 228.05 | 232.75 | 0.00 | - | 1 | 0 | 109.58% |
| ETSY240119P00390000 | 2022-01-04 10:45AM EST | 390.00 | 201.35 | 258.00 | 262.50 | 0.00 | - | 3 | 3 | 95.62% |
| ETSY240119P00430000 | 2022-03-16 10:00AM EST | 430.00 | 298.56 | 312.10 | 316.40 | 0.00 | - | 2 | 1 | 127.92% |
| ETSY240119P00440000 | 2022-12-08 10:03AM EST | 440.00 | 306.00 | 317.00 | 321.70 | 0.00 | - | 1 | 0 | 120.03% |
© 2023 Yahoo. Tutti i diritti riservati.
