ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119C000350002023-04-25 10:07AM EDT35.0068.1252.8053.950.00-1650.00%
ETSY240119C000400002023-05-31 12:25PM EDT40.0043.500.000.000.00-3810.00%
ETSY240119C000450002023-06-06 11:20AM EDT45.0047.700.000.000.00-1330.00%
ETSY240119C000500002023-06-06 12:07PM EDT50.0044.050.000.000.00-15160.00%
ETSY240119C000550002023-04-11 1:21PM EDT55.0052.5245.4046.050.00-633112.10%
ETSY240119C000600002023-06-02 11:21AM EDT60.0029.220.000.000.00-3670.00%
ETSY240119C000650002023-03-31 3:10PM EDT65.0052.5041.8542.400.00-522119.34%
ETSY240119C000700002023-06-05 1:42PM EDT70.0024.570.000.000.00-101440.00%
ETSY240119C000750002023-06-05 1:42PM EDT75.0021.370.000.000.00-5400.00%
ETSY240119C000800002023-06-06 12:29PM EDT80.0021.700.000.000.00-3750.00%
ETSY240119C000850002023-06-06 3:34PM EDT85.0018.270.000.000.00-302670.00%
ETSY240119C000900002023-06-06 3:37PM EDT90.0015.550.000.000.00-1363760.00%
ETSY240119C000950002023-06-06 10:04AM EDT95.0011.730.000.000.00-22631.56%
ETSY240119C001000002023-06-06 12:45PM EDT100.0011.500.000.000.00-963,8003.13%
ETSY240119C001050002023-06-06 3:33PM EDT105.009.800.000.000.00-68923.13%
ETSY240119C001100002023-06-06 2:50PM EDT110.008.100.000.000.00-26706.25%
ETSY240119C001150002023-06-06 12:52PM EDT115.006.900.000.000.00-28456.25%
ETSY240119C001200002023-06-06 1:44PM EDT120.005.470.000.000.00-479486.25%
ETSY240119C001250002023-06-06 1:18PM EDT125.004.650.000.000.00-341,7166.25%
ETSY240119C001300002023-06-06 10:17AM EDT130.003.520.000.000.00-1174312.50%
ETSY240119C001350002023-06-05 11:21AM EDT135.002.550.000.000.00-127712.50%
ETSY240119C001400002023-06-05 9:59AM EDT140.002.000.000.000.00-3034012.50%
ETSY240119C001450002023-06-05 10:45AM EDT145.001.720.000.000.00-22,94212.50%
ETSY240119C001500002023-06-06 3:33PM EDT150.001.850.000.000.00-922,15012.50%
ETSY240119C001550002023-06-06 12:28PM EDT155.001.690.000.000.00-129212.50%
ETSY240119C001600002023-06-06 12:01PM EDT160.001.440.000.000.00-670412.50%
ETSY240119C001650002023-06-05 1:38PM EDT165.000.870.000.000.00-235512.50%
ETSY240119C001700002023-06-06 12:28PM EDT170.000.980.000.000.00-61,20412.50%
ETSY240119C001750002023-06-05 1:38PM EDT175.000.610.000.000.00-132312.50%
ETSY240119C001800002023-06-06 11:56AM EDT180.000.700.000.000.00-23,12212.50%
ETSY240119C001850002023-05-11 12:49PM EDT185.000.980.000.000.00-139125.00%
ETSY240119C001900002023-05-31 9:30AM EDT190.000.370.000.000.00-342525.00%
ETSY240119C001950002023-05-22 12:16PM EDT195.000.490.000.000.00-110025.00%
ETSY240119C002000002023-06-02 11:29AM EDT200.000.290.000.000.00-354625.00%
ETSY240119C002100002023-06-02 11:16AM EDT210.000.250.000.000.00-229325.00%
ETSY240119C002200002023-06-05 10:47AM EDT220.000.200.000.000.00-286425.00%
ETSY240119C002300002023-06-06 10:45AM EDT230.000.200.000.000.00-21,23725.00%
ETSY240119C002400002023-06-06 10:47AM EDT240.000.180.000.000.00-279125.00%
ETSY240119C002500002023-06-06 10:46AM EDT250.000.150.000.000.00-254525.00%
ETSY240119C002600002023-06-02 1:25PM EDT260.000.010.000.000.00-512425.00%
ETSY240119C002700002023-06-02 9:42AM EDT270.000.020.000.000.00-112925.00%
ETSY240119C002800002023-03-29 2:49PM EDT280.000.260.040.200.00-29256.45%
ETSY240119C002900002023-03-31 3:33PM EDT290.000.290.030.200.00-116457.62%
ETSY240119C003000002023-05-31 9:30AM EDT300.000.070.000.000.00-270625.00%
ETSY240119C003100002023-06-02 11:42AM EDT310.000.010.000.000.00-99625.00%
ETSY240119C003200002023-06-01 3:12PM EDT320.000.090.000.000.00-18017125.00%
ETSY240119C003300002023-06-02 1:29PM EDT330.000.020.000.000.00-14525.00%
ETSY240119C003400002023-06-05 10:44AM EDT340.000.040.000.000.00-21,00525.00%
ETSY240119C003500002023-05-03 3:57PM EDT350.000.050.000.180.00-53963.67%
ETSY240119C003600002023-03-02 12:36PM EDT360.000.180.000.220.00-33766.02%
ETSY240119C003700002023-03-07 3:17PM EDT370.000.210.000.190.00-2966.11%
ETSY240119C003800002023-05-03 3:57PM EDT380.000.010.000.170.00-21166.41%
ETSY240119C003900002023-03-02 12:14PM EDT390.000.190.000.200.00-2568.56%
ETSY240119C004000002023-03-24 3:48PM EDT400.000.200.000.170.00-216768.36%
ETSY240119C004100002023-02-28 1:29PM EDT410.000.100.000.190.00-26370.12%
ETSY240119C004200002023-02-28 11:19AM EDT420.000.130.000.180.00-215470.70%
ETSY240119C004300002023-03-08 2:34PM EDT430.000.040.000.170.00-45171.09%
ETSY240119C004400002023-05-03 3:59PM EDT440.000.010.000.090.00-1057267.97%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119P000350002023-06-06 3:17PM EDT35.000.420.000.000.00-1361625.00%
ETSY240119P000400002023-06-06 11:49AM EDT40.000.700.000.000.00-102725.00%
ETSY240119P000450002023-06-05 12:07PM EDT45.001.220.000.000.00-4121925.00%
ETSY240119P000500002023-06-06 1:25PM EDT50.001.520.000.000.00-1613312.50%
ETSY240119P000550002023-06-06 12:01PM EDT55.002.140.000.000.00-121412.50%
ETSY240119P000600002023-06-01 2:51PM EDT60.004.100.000.000.00-61,46412.50%
ETSY240119P000650002023-06-06 12:51PM EDT65.003.970.000.000.00-31,13112.50%
ETSY240119P000700002023-06-06 3:04PM EDT70.005.250.000.000.00-331,9666.25%
ETSY240119P000750002023-06-06 1:51PM EDT75.006.900.000.000.00-721,3896.25%
ETSY240119P000800002023-06-06 3:03PM EDT80.008.500.000.000.00-118283.13%
ETSY240119P000850002023-06-06 2:35PM EDT85.0010.700.000.000.00-45941.56%
ETSY240119P000900002023-06-06 11:27AM EDT90.0012.600.000.000.00-181,0840.05%
ETSY240119P000950002023-06-06 11:00AM EDT95.0015.650.000.000.00-571,4220.00%
ETSY240119P001000002023-06-06 11:10AM EDT100.0018.300.000.000.00-274,5770.00%
ETSY240119P001050002023-06-06 9:50AM EDT105.0023.650.000.000.00-282,8430.00%
ETSY240119P001100002023-05-30 10:25AM EDT110.0029.540.000.000.00-104880.00%
ETSY240119P001150002023-06-06 2:24PM EDT115.0029.400.000.000.00-18620.00%
ETSY240119P001200002023-06-05 12:03PM EDT120.0035.730.000.000.00-15910.00%
ETSY240119P001250002023-06-06 1:27PM EDT125.0037.550.000.000.00-21,0100.00%
ETSY240119P001300002023-06-01 1:48PM EDT130.0048.750.000.000.00-59620.00%
ETSY240119P001350002023-06-02 9:46AM EDT135.0051.300.000.000.00-22840.00%
ETSY240119P001400002023-06-05 1:23PM EDT140.0053.450.000.000.00-11500.00%
ETSY240119P001450002023-05-19 10:32AM EDT145.0054.900.000.000.00-14700.00%
ETSY240119P001500002023-05-31 2:38PM EDT150.0068.950.000.000.00-90400.00%
ETSY240119P001550002023-05-26 3:40PM EDT155.0069.350.000.000.00-110.00%
ETSY240119P001600002023-04-28 11:40AM EDT160.0061.1574.0075.100.00-3068.24%
ETSY240119P001650002023-05-05 10:52AM EDT165.0071.8879.3080.500.00-1072.08%
ETSY240119P001700002023-05-05 9:52AM EDT170.0075.1584.4585.500.00-1074.52%
ETSY240119P001750002023-01-12 4:02PM EDT175.0054.9051.0551.800.00-93830.00%
ETSY240119P001800002023-04-10 1:43PM EDT180.0077.2584.4585.800.00-100.00%
ETSY240119P001850002023-03-14 10:46AM EDT185.0081.7382.7583.700.00-21860.00%
ETSY240119P001900002023-04-10 1:24PM EDT190.0087.0194.6595.700.00-100.00%
ETSY240119P001950002023-04-11 10:56AM EDT195.0093.0098.1099.100.00-100.00%
ETSY240119P002000002023-03-09 4:42PM EDT200.0092.4595.4096.800.00-30000.00%
ETSY240119P002100002023-01-18 1:11PM EDT210.0081.0181.8083.400.00-22840.00%
ETSY240119P002200002023-02-27 10:30AM EDT220.0096.00113.30114.400.00-100.00%
ETSY240119P002300002023-01-30 3:47PM EDT230.0094.70111.10112.450.00-200.00%
ETSY240119P002400002023-02-15 12:23PM EDT240.00101.75133.35135.650.00-100.00%
ETSY240119P002500002023-02-23 4:08PM EDT250.00119.00142.10144.600.00-2800.00%
ETSY240119P002600002023-06-01 12:21PM EDT260.00178.000.000.000.00-100.00%
ETSY240119P002700002022-12-08 3:01PM EDT270.00136.40147.80150.450.00-300.00%
ETSY240119P002800002022-05-03 12:30PM EDT280.00179.55191.10195.050.00-6094.56%
ETSY240119P002900002022-02-03 3:03PM EDT290.00165.20146.00149.750.00-4740.00%
ETSY240119P003000002022-04-25 2:50PM EDT300.00198.00226.20230.300.00-20166.08%
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%
ETSY240119P004400002022-12-08 11:03AM EDT440.00306.00317.00321.700.00-100.00%