Italia markets open in 1 hour 29 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,30-2,17 (-2,25%)
Alla chiusura: 04:00PM EDT
94,15 -0,15 (-0,16%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119C000350002022-09-21 1:41PM EDT35.0076.450.000.000.00-1600.00%
ETSY240119C000400002022-09-21 1:41PM EDT40.0072.550.000.000.00-200.00%
ETSY240119C000450002022-08-26 3:17PM EDT45.0066.0058.4059.450.00-12794.75%
ETSY240119C000500002022-09-23 10:15AM EDT50.0054.000.000.000.00-100.00%
ETSY240119C000550002022-08-12 9:47AM EDT55.0071.2563.7065.250.00-111139.14%
ETSY240119C000600002022-09-14 11:47AM EDT60.0058.180.000.000.00-100.00%
ETSY240119C000650002022-08-22 2:58PM EDT65.0051.6052.1053.000.00-117106.18%
ETSY240119C000700002022-09-21 10:24AM EDT70.0050.900.000.000.00-500.00%
ETSY240119C000750002022-09-26 1:40PM EDT75.0039.440.000.000.00-200.00%
ETSY240119C000800002022-09-26 1:40PM EDT80.0036.890.000.000.00-100.00%
ETSY240119C000850002022-09-07 1:04PM EDT85.0042.720.000.000.00-100.00%
ETSY240119C000900002022-09-23 12:19PM EDT90.0031.750.000.000.00-100.00%
ETSY240119C000950002022-09-22 9:51AM EDT95.0032.850.000.000.00-100.20%
ETSY240119C001000002022-09-23 12:12PM EDT100.0027.480.000.000.00-101.56%
ETSY240119C001050002022-09-21 12:46PM EDT105.0033.850.000.000.00-701.56%
ETSY240119C001100002022-09-23 11:25AM EDT110.0024.020.000.000.00-303.13%
ETSY240119C001150002022-09-21 10:46AM EDT115.0029.450.000.000.00-703.13%
ETSY240119C001200002022-09-21 9:47AM EDT120.0026.400.000.000.00-406.25%
ETSY240119C001250002022-09-16 10:29AM EDT125.0026.630.000.000.00-206.25%
ETSY240119C001300002022-09-21 10:29AM EDT130.0023.850.000.000.00-406.25%
ETSY240119C001350002022-09-23 10:02AM EDT135.0016.450.000.000.00-606.25%
ETSY240119C001400002022-09-16 12:24PM EDT140.0021.350.000.000.00-306.25%
ETSY240119C001450002022-09-22 3:48PM EDT145.0015.370.000.000.00-206.25%
ETSY240119C001500002022-09-23 11:25AM EDT150.0013.300.000.000.00-306.25%
ETSY240119C001550002022-09-07 11:42AM EDT155.0016.400.000.000.00-106.25%
ETSY240119C001600002022-09-13 1:27PM EDT160.0015.800.000.000.00-2012.50%
ETSY240119C001650002022-09-23 3:20PM EDT165.0010.550.000.000.00-1012.50%
ETSY240119C001700002022-09-23 10:04AM EDT170.009.460.000.000.00-6012.50%
ETSY240119C001750002022-09-22 12:45PM EDT175.009.660.000.000.00-28012.50%
ETSY240119C001800002022-09-14 2:41PM EDT180.0012.640.000.000.00-3012.50%
ETSY240119C001850002022-09-26 10:39AM EDT185.008.430.000.000.00-5012.50%
ETSY240119C001900002022-09-22 11:56AM EDT190.007.850.000.000.00-35012.50%
ETSY240119C001950002022-09-26 3:48PM EDT195.006.750.000.000.00-1012.50%
ETSY240119C002000002022-09-21 2:04PM EDT200.008.800.000.000.00-1012.50%
ETSY240119C002100002022-09-26 12:56PM EDT210.005.500.000.000.00-3012.50%
ETSY240119C002200002022-09-22 10:00AM EDT220.005.400.000.000.00-1012.50%
ETSY240119C002300002022-09-22 10:51AM EDT230.004.350.000.000.00-3012.50%
ETSY240119C002400002022-08-22 2:44PM EDT240.004.854.755.300.00-411163.79%
ETSY240119C002500002022-09-22 3:22PM EDT250.003.150.000.000.00-12012.50%
ETSY240119C002600002022-08-26 9:47AM EDT260.004.152.563.150.00-113858.39%
ETSY240119C002700002022-09-01 1:00PM EDT270.003.040.000.000.00-1012.50%
ETSY240119C002800002022-09-22 10:21AM EDT280.002.520.000.000.00-1025.00%
ETSY240119C002900002022-09-22 2:22PM EDT290.002.030.000.000.00-2025.00%
ETSY240119C003000002022-09-22 3:57PM EDT300.001.650.000.000.00-3025.00%
ETSY240119C003100002022-08-26 9:47AM EDT310.002.021.241.670.00-15557.01%
ETSY240119C003200002022-08-26 9:47AM EDT320.001.781.111.500.00-13857.01%
ETSY240119C003300002022-08-26 9:46AM EDT330.001.910.911.440.00-11857.02%
ETSY240119C003400002022-08-26 9:46AM EDT340.001.650.761.380.00-11,00257.13%
ETSY240119C003500002022-08-26 9:46AM EDT350.001.240.671.250.00-1757.08%
ETSY240119C003600002022-09-12 9:33AM EDT360.001.500.000.000.00-2025.00%
ETSY240119C003700002022-08-10 10:38AM EDT370.001.451.061.740.00-1662.63%
ETSY240119C003800002022-08-18 11:36AM EDT380.001.340.761.520.00-2661.40%
ETSY240119C003900002022-05-23 2:36PM EDT390.000.360.200.650.00-2253.96%
ETSY240119C004000002022-09-20 3:50PM EDT400.000.870.000.000.00-5025.00%
ETSY240119C004100002022-09-20 3:50PM EDT410.000.800.000.000.00-5025.00%
ETSY240119C004200002022-09-08 1:01PM EDT420.000.740.000.000.00-1025.00%
ETSY240119C004300002022-09-20 10:13AM EDT430.000.700.000.000.00-1025.00%
ETSY240119C004400002022-09-20 1:11PM EDT440.000.620.000.000.00-3025.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119P000350002022-09-20 1:51PM EDT35.002.500.000.000.00-4012.50%
ETSY240119P000400002022-09-22 9:58AM EDT40.003.550.000.000.00-30012.50%
ETSY240119P000450002022-09-22 9:41AM EDT45.004.450.000.000.00-1012.50%
ETSY240119P000500002022-09-23 10:32AM EDT50.005.950.000.000.00-1012.50%
ETSY240119P000550002022-09-09 11:27AM EDT55.006.000.000.000.00-1012.50%
ETSY240119P000600002022-09-23 3:28PM EDT60.009.080.000.000.00-25106.25%
ETSY240119P000650002022-09-19 9:30AM EDT65.008.850.000.000.00-406.25%
ETSY240119P000700002022-09-23 10:07AM EDT70.0012.600.000.000.00-106.25%
ETSY240119P000750002022-09-21 11:48AM EDT75.0012.550.000.000.00-103.13%
ETSY240119P000800002022-09-26 9:56AM EDT80.0016.150.000.000.00-303.13%
ETSY240119P000850002022-09-23 10:07AM EDT85.0019.200.000.000.00-101.56%
ETSY240119P000900002022-09-23 10:12AM EDT90.0021.750.000.000.00-200.78%
ETSY240119P000950002022-09-22 3:51PM EDT95.0023.070.000.000.00-100.00%
ETSY240119P001000002022-09-26 1:34PM EDT100.0027.200.000.000.00-200.00%
ETSY240119P001050002022-09-23 3:46PM EDT105.0029.750.000.000.00-4100.00%
ETSY240119P001100002022-09-22 9:53AM EDT110.0031.450.000.000.00-400.00%
ETSY240119P001150002022-09-12 3:44PM EDT115.0028.500.000.000.00-55500.00%
ETSY240119P001200002022-09-16 1:06PM EDT120.0034.000.000.000.00-500.00%
ETSY240119P001250002022-08-29 2:15PM EDT125.0038.600.000.000.00-200.00%
ETSY240119P001300002022-09-26 12:35PM EDT130.0046.550.000.000.00-400.00%
ETSY240119P001350002022-09-22 2:27PM EDT135.0049.000.000.000.00-800.00%
ETSY240119P001400002022-09-23 12:09PM EDT140.0054.100.000.000.00-100.00%
ETSY240119P001450002022-09-22 11:08AM EDT145.0055.250.000.000.00-100.00%
ETSY240119P001500002022-09-22 11:33AM EDT150.0059.350.000.000.00-100.00%
ETSY240119P001550002022-09-22 11:08AM EDT155.0063.000.000.000.00-200.00%
ETSY240119P001600002022-09-26 3:05PM EDT160.0069.850.000.000.00-400.00%
ETSY240119P001650002022-08-19 1:51PM EDT165.0067.5065.3566.050.00-1220.00%
ETSY240119P001700002022-09-20 2:08PM EDT170.0071.650.000.000.00-400.00%
ETSY240119P001750002022-09-26 1:25PM EDT175.0083.200.000.000.00-500.00%
ETSY240119P001800002022-09-26 3:34PM EDT180.0087.650.000.000.00-2400.00%
ETSY240119P001850002022-09-26 12:00PM EDT185.0091.650.000.000.00-1000.00%
ETSY240119P001900002022-09-26 10:10AM EDT190.0094.700.000.000.00-100.00%
ETSY240119P001950002022-09-26 1:02PM EDT195.00101.100.000.000.00-600.00%
ETSY240119P002000002022-09-26 3:56PM EDT200.00106.950.000.000.00-1900.00%
ETSY240119P002100002022-09-26 3:17PM EDT210.00115.150.000.000.00-3100.00%
ETSY240119P002200002022-09-23 10:31AM EDT220.00125.450.000.000.00-500.00%
ETSY240119P002300002022-09-20 10:30AM EDT230.00122.700.000.000.00-600.00%
ETSY240119P002400002022-08-26 2:17PM EDT240.00136.65142.40144.600.00-140.00%
ETSY240119P002500002022-08-08 10:50AM EDT250.00134.99144.90146.650.00-110.00%
ETSY240119P002600002022-05-13 1:10PM EDT260.00168.200.000.000.00-200.00%
ETSY240119P002700002022-05-09 11:42AM EDT270.00184.83182.90187.000.00-21482.16%
ETSY240119P002800002022-05-03 12:30PM EDT280.00179.55191.10195.050.00-6078.14%
ETSY240119P002900002022-02-03 3:03PM EDT290.00165.20146.00149.750.00-4740.00%
ETSY240119P003000002022-04-25 2:50PM EDT300.00198.00226.20230.300.00-20120.25%
ETSY240119P003100002021-11-26 1:04PM EDT310.0086.60111.50114.900.00-114580.00%
ETSY240119P003500002022-01-24 12:45PM EDT350.00215.37228.05232.750.00-100.00%
ETSY240119P003900002022-01-04 11:45AM EDT390.00201.35258.00262.500.00-330.00%
ETSY240119P004300002022-03-16 11:00AM EDT430.00298.56312.10316.400.00-210.00%
ETSY240119P004400002022-07-08 3:43PM EDT440.00351.00328.05332.950.00-100.00%