ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119C00035000 | 2023-04-25 10:07AM EDT | 35.00 | 68.12 | 52.80 | 53.95 | 0.00 | - | 1 | 65 | 0.00% |
| ETSY240119C00040000 | 2023-05-31 12:25PM EDT | 40.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| ETSY240119C00045000 | 2023-06-06 11:20AM EDT | 45.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ETSY240119C00050000 | 2023-06-06 12:07PM EDT | 50.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| ETSY240119C00055000 | 2023-04-11 1:21PM EDT | 55.00 | 52.52 | 45.40 | 46.05 | 0.00 | - | 6 | 33 | 112.10% |
| ETSY240119C00060000 | 2023-06-02 11:21AM EDT | 60.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| ETSY240119C00065000 | 2023-03-31 3:10PM EDT | 65.00 | 52.50 | 41.85 | 42.40 | 0.00 | - | 5 | 22 | 119.34% |
| ETSY240119C00070000 | 2023-06-05 1:42PM EDT | 70.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| ETSY240119C00075000 | 2023-06-05 1:42PM EDT | 75.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| ETSY240119C00080000 | 2023-06-06 12:29PM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ETSY240119C00085000 | 2023-06-06 3:34PM EDT | 85.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 30 | 267 | 0.00% |
| ETSY240119C00090000 | 2023-06-06 3:37PM EDT | 90.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 136 | 376 | 0.00% |
| ETSY240119C00095000 | 2023-06-06 10:04AM EDT | 95.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 1.56% |
| ETSY240119C00100000 | 2023-06-06 12:45PM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 96 | 3,800 | 3.13% |
| ETSY240119C00105000 | 2023-06-06 3:33PM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 892 | 3.13% |
| ETSY240119C00110000 | 2023-06-06 2:50PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 670 | 6.25% |
| ETSY240119C00115000 | 2023-06-06 12:52PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 6.25% |
| ETSY240119C00120000 | 2023-06-06 1:44PM EDT | 120.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 47 | 948 | 6.25% |
| ETSY240119C00125000 | 2023-06-06 1:18PM EDT | 125.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 34 | 1,716 | 6.25% |
| ETSY240119C00130000 | 2023-06-06 10:17AM EDT | 130.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 743 | 12.50% |
| ETSY240119C00135000 | 2023-06-05 11:21AM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 12.50% |
| ETSY240119C00140000 | 2023-06-05 9:59AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 340 | 12.50% |
| ETSY240119C00145000 | 2023-06-05 10:45AM EDT | 145.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,942 | 12.50% |
| ETSY240119C00150000 | 2023-06-06 3:33PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 92 | 2,150 | 12.50% |
| ETSY240119C00155000 | 2023-06-06 12:28PM EDT | 155.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 12.50% |
| ETSY240119C00160000 | 2023-06-06 12:01PM EDT | 160.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 704 | 12.50% |
| ETSY240119C00165000 | 2023-06-05 1:38PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 12.50% |
| ETSY240119C00170000 | 2023-06-06 12:28PM EDT | 170.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 1,204 | 12.50% |
| ETSY240119C00175000 | 2023-06-05 1:38PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| ETSY240119C00180000 | 2023-06-06 11:56AM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 12.50% |
| ETSY240119C00185000 | 2023-05-11 12:49PM EDT | 185.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 25.00% |
| ETSY240119C00190000 | 2023-05-31 9:30AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| ETSY240119C00195000 | 2023-05-22 12:16PM EDT | 195.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ETSY240119C00200000 | 2023-06-02 11:29AM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 25.00% |
| ETSY240119C00210000 | 2023-06-02 11:16AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 25.00% |
| ETSY240119C00220000 | 2023-06-05 10:47AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 25.00% |
| ETSY240119C00230000 | 2023-06-06 10:45AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,237 | 25.00% |
| ETSY240119C00240000 | 2023-06-06 10:47AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 791 | 25.00% |
| ETSY240119C00250000 | 2023-06-06 10:46AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 25.00% |
| ETSY240119C00260000 | 2023-06-02 1:25PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 25.00% |
| ETSY240119C00270000 | 2023-06-02 9:42AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| ETSY240119C00280000 | 2023-03-29 2:49PM EDT | 280.00 | 0.26 | 0.04 | 0.20 | 0.00 | - | 2 | 92 | 56.45% |
| ETSY240119C00290000 | 2023-03-31 3:33PM EDT | 290.00 | 0.29 | 0.03 | 0.20 | 0.00 | - | 1 | 164 | 57.62% |
| ETSY240119C00300000 | 2023-05-31 9:30AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 25.00% |
| ETSY240119C00310000 | 2023-06-02 11:42AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 25.00% |
| ETSY240119C00320000 | 2023-06-01 3:12PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 171 | 25.00% |
| ETSY240119C00330000 | 2023-06-02 1:29PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ETSY240119C00340000 | 2023-06-05 10:44AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 25.00% |
| ETSY240119C00350000 | 2023-05-03 3:57PM EDT | 350.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 39 | 63.67% |
| ETSY240119C00360000 | 2023-03-02 12:36PM EDT | 360.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 3 | 37 | 66.02% |
| ETSY240119C00370000 | 2023-03-07 3:17PM EDT | 370.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 66.11% |
| ETSY240119C00380000 | 2023-05-03 3:57PM EDT | 380.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 66.41% |
| ETSY240119C00390000 | 2023-03-02 12:14PM EDT | 390.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 68.56% |
| ETSY240119C00400000 | 2023-03-24 3:48PM EDT | 400.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 167 | 68.36% |
| ETSY240119C00410000 | 2023-02-28 1:29PM EDT | 410.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 63 | 70.12% |
| ETSY240119C00420000 | 2023-02-28 11:19AM EDT | 420.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 154 | 70.70% |
| ETSY240119C00430000 | 2023-03-08 2:34PM EDT | 430.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 51 | 71.09% |
| ETSY240119C00440000 | 2023-05-03 3:59PM EDT | 440.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 572 | 67.97% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119P00035000 | 2023-06-06 3:17PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 616 | 25.00% |
| ETSY240119P00040000 | 2023-06-06 11:49AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| ETSY240119P00045000 | 2023-06-05 12:07PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 41 | 219 | 25.00% |
| ETSY240119P00050000 | 2023-06-06 1:25PM EDT | 50.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 133 | 12.50% |
| ETSY240119P00055000 | 2023-06-06 12:01PM EDT | 55.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| ETSY240119P00060000 | 2023-06-01 2:51PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,464 | 12.50% |
| ETSY240119P00065000 | 2023-06-06 12:51PM EDT | 65.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,131 | 12.50% |
| ETSY240119P00070000 | 2023-06-06 3:04PM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 33 | 1,966 | 6.25% |
| ETSY240119P00075000 | 2023-06-06 1:51PM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 72 | 1,389 | 6.25% |
| ETSY240119P00080000 | 2023-06-06 3:03PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 828 | 3.13% |
| ETSY240119P00085000 | 2023-06-06 2:35PM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 1.56% |
| ETSY240119P00090000 | 2023-06-06 11:27AM EDT | 90.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,084 | 0.05% |
| ETSY240119P00095000 | 2023-06-06 11:00AM EDT | 95.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 57 | 1,422 | 0.00% |
| ETSY240119P00100000 | 2023-06-06 11:10AM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 27 | 4,577 | 0.00% |
| ETSY240119P00105000 | 2023-06-06 9:50AM EDT | 105.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 28 | 2,843 | 0.00% |
| ETSY240119P00110000 | 2023-05-30 10:25AM EDT | 110.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 10 | 488 | 0.00% |
| ETSY240119P00115000 | 2023-06-06 2:24PM EDT | 115.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| ETSY240119P00120000 | 2023-06-05 12:03PM EDT | 120.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| ETSY240119P00125000 | 2023-06-06 1:27PM EDT | 125.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 0.00% |
| ETSY240119P00130000 | 2023-06-01 1:48PM EDT | 130.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 0.00% |
| ETSY240119P00135000 | 2023-06-02 9:46AM EDT | 135.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| ETSY240119P00140000 | 2023-06-05 1:23PM EDT | 140.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| ETSY240119P00145000 | 2023-05-19 10:32AM EDT | 145.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| ETSY240119P00150000 | 2023-05-31 2:38PM EDT | 150.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 90 | 40 | 0.00% |
| ETSY240119P00155000 | 2023-05-26 3:40PM EDT | 155.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY240119P00160000 | 2023-04-28 11:40AM EDT | 160.00 | 61.15 | 74.00 | 75.10 | 0.00 | - | 3 | 0 | 68.24% |
| ETSY240119P00165000 | 2023-05-05 10:52AM EDT | 165.00 | 71.88 | 79.30 | 80.50 | 0.00 | - | 1 | 0 | 72.08% |
| ETSY240119P00170000 | 2023-05-05 9:52AM EDT | 170.00 | 75.15 | 84.45 | 85.50 | 0.00 | - | 1 | 0 | 74.52% |
| ETSY240119P00175000 | 2023-01-12 4:02PM EDT | 175.00 | 54.90 | 51.05 | 51.80 | 0.00 | - | 9 | 383 | 0.00% |
| ETSY240119P00180000 | 2023-04-10 1:43PM EDT | 180.00 | 77.25 | 84.45 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00185000 | 2023-03-14 10:46AM EDT | 185.00 | 81.73 | 82.75 | 83.70 | 0.00 | - | 2 | 186 | 0.00% |
| ETSY240119P00190000 | 2023-04-10 1:24PM EDT | 190.00 | 87.01 | 94.65 | 95.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00195000 | 2023-04-11 10:56AM EDT | 195.00 | 93.00 | 98.10 | 99.10 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00200000 | 2023-03-09 4:42PM EDT | 200.00 | 92.45 | 95.40 | 96.80 | 0.00 | - | 300 | 0 | 0.00% |
| ETSY240119P00210000 | 2023-01-18 1:11PM EDT | 210.00 | 81.01 | 81.80 | 83.40 | 0.00 | - | 2 | 284 | 0.00% |
| ETSY240119P00220000 | 2023-02-27 10:30AM EDT | 220.00 | 96.00 | 113.30 | 114.40 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00230000 | 2023-01-30 3:47PM EDT | 230.00 | 94.70 | 111.10 | 112.45 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240119P00240000 | 2023-02-15 12:23PM EDT | 240.00 | 101.75 | 133.35 | 135.65 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00250000 | 2023-02-23 4:08PM EDT | 250.00 | 119.00 | 142.10 | 144.60 | 0.00 | - | 28 | 0 | 0.00% |
| ETSY240119P00260000 | 2023-06-01 12:21PM EDT | 260.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00270000 | 2022-12-08 3:01PM EDT | 270.00 | 136.40 | 147.80 | 150.45 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240119P00280000 | 2022-05-03 12:30PM EDT | 280.00 | 179.55 | 191.10 | 195.05 | 0.00 | - | 6 | 0 | 94.56% |
| ETSY240119P00290000 | 2022-02-03 3:03PM EDT | 290.00 | 165.20 | 146.00 | 149.75 | 0.00 | - | 4 | 74 | 0.00% |
| ETSY240119P00300000 | 2022-04-25 2:50PM EDT | 300.00 | 198.00 | 226.20 | 230.30 | 0.00 | - | 2 | 0 | 166.08% |
| ETSY240119P00310000 | 2021-11-26 1:04PM EDT | 310.00 | 86.60 | 111.50 | 114.90 | 0.00 | - | 114 | 58 | 0.00% |
| ETSY240119P00350000 | 2022-01-24 12:45PM EDT | 350.00 | 215.37 | 228.05 | 232.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00390000 | 2022-01-04 11:45AM EDT | 390.00 | 201.35 | 258.00 | 262.50 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240119P00430000 | 2022-03-16 11:00AM EDT | 430.00 | 298.56 | 312.10 | 316.40 | 0.00 | - | 2 | 1 | 0.00% |
| ETSY240119P00440000 | 2022-12-08 11:03AM EDT | 440.00 | 306.00 | 317.00 | 321.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.