Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,03+0,49 (+0,34%)
Alla chiusura: 04:00PM EST
144,90 -0,13 (-0,09%)
Dopo ore: 05:18PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119C000350002023-01-17 3:27PM EST35.00101.05111.30113.500.00-264103.54%
ETSY240119C000400002023-01-23 12:49PM EST40.00101.30106.95108.850.00-88098.99%
ETSY240119C000450002022-12-16 12:20PM EST45.0085.1192.0094.150.00-5310.00%
ETSY240119C000500002022-11-10 3:33PM EST50.0066.6081.6083.500.00-4100.00%
ETSY240119C000550002023-01-18 12:46PM EST55.0081.5093.7095.200.00-52286.51%
ETSY240119C000600002023-01-27 2:10PM EST60.0082.0089.5590.900.00-221784.01%
ETSY240119C000650002023-01-11 1:52PM EST65.0077.3385.3086.650.00-172281.22%
ETSY240119C000700002023-01-23 12:30PM EST70.0075.9381.3082.350.00-213278.78%
ETSY240119C000750002023-01-25 1:26PM EST75.0067.8277.1078.300.00-12476.32%
ETSY240119C000800002023-01-11 11:30AM EST80.0065.1073.2574.350.00-15874.57%
ETSY240119C000850002023-02-06 1:53PM EST85.0068.8369.4070.300.00-27372.45%
ETSY240119C000900002023-01-18 12:45PM EST90.0054.5565.6066.500.00-512970.65%
ETSY240119C000950002023-02-03 2:42PM EST95.0064.3961.8562.750.00-124468.84%
ETSY240119C001000002023-02-03 10:44AM EST100.0061.0058.3059.300.00-13,24167.54%
ETSY240119C001050002023-01-27 2:42PM EST105.0048.2554.8055.800.00-189266.03%
ETSY240119C001100002023-02-03 12:27PM EST110.0054.9551.4552.500.00-524464.76%
ETSY240119C001150002023-01-26 9:31AM EST115.0044.8548.1049.050.00-126463.13%
ETSY240119C001200002023-02-03 1:34PM EST120.0046.8045.3045.950.00-118362.31%
ETSY240119C001250002023-02-03 9:30AM EST125.0040.8842.3543.000.00-21,71461.28%
ETSY240119C001300002023-02-06 3:09PM EST130.0039.6039.5540.150.00-227060.30%
ETSY240119C001350002023-02-07 10:03AM EST135.0035.0036.8537.65-3.43-8.93%344059.57%
ETSY240119C001400002023-02-07 10:03AM EST140.0033.0534.3034.95-1.44-4.18%224858.59%
ETSY240119C001450002023-02-07 1:29PM EST145.0029.7331.9032.55-2.27-7.09%2064857.85%
ETSY240119C001500002023-02-07 3:00PM EST150.0029.0029.6030.25-0.50-1.69%405,43557.10%
ETSY240119C001550002023-02-07 12:50PM EST155.0026.4027.4528.05-3.10-10.51%217856.40%
ETSY240119C001600002023-02-07 12:58PM EST160.0024.7025.4526.10-2.35-8.69%238055.87%
ETSY240119C001650002023-02-06 11:58AM EST165.0023.7023.5524.250.00-3035155.33%
ETSY240119C001700002023-02-06 1:35PM EST170.0021.6521.7522.450.00-7579754.77%
ETSY240119C001750002023-02-07 2:14PM EST175.0018.9520.0520.75-1.30-6.42%325354.21%
ETSY240119C001800002023-02-07 2:51PM EST180.0017.7518.4519.05-0.85-4.57%23,27153.57%
ETSY240119C001850002023-02-06 12:01PM EST185.0015.8517.0017.60-1.32-7.69%228753.13%
ETSY240119C001900002023-02-07 12:41PM EST190.0014.6015.7016.40-2.25-13.35%1640352.91%
ETSY240119C001950002023-02-02 11:39AM EST195.0013.4014.4015.00-1.90-12.42%39752.35%
ETSY240119C002000002023-02-07 12:41PM EST200.0012.3013.2013.65-1.10-8.21%2584351.78%
ETSY240119C002100002023-02-07 2:01PM EST210.0010.4011.1011.70-1.90-15.45%226151.21%
ETSY240119C002200002023-02-07 2:01PM EST220.008.759.409.90-1.65-15.87%1286050.68%
ETSY240119C002300002023-02-07 2:52PM EST230.007.657.908.25-1.10-12.57%191,26050.02%
ETSY240119C002400002023-02-07 2:01PM EST240.006.156.606.95-1.50-19.61%176249.93%
ETSY240119C002500002023-02-07 3:06PM EST250.005.305.555.90-0.80-13.11%370149.63%
ETSY240119C002600002023-01-26 10:17AM EST260.003.604.654.900.00-112949.05%
ETSY240119C002700002023-02-03 11:16AM EST270.004.403.904.150.00-110848.80%
ETSY240119C002800002023-02-06 11:32AM EST280.003.353.253.500.00-19448.52%
ETSY240119C002900002023-02-06 1:46PM EST290.002.882.752.960.00-116648.29%
ETSY240119C003000002023-02-06 11:39AM EST300.002.362.202.730.00-866649.02%
ETSY240119C003100002023-01-25 12:15PM EST310.001.341.862.200.00-16748.27%
ETSY240119C003200002023-01-24 2:53PM EST320.001.321.521.980.00-14348.67%
ETSY240119C003300002023-02-02 9:50AM EST330.001.401.271.740.00-22548.79%
ETSY240119C003400002023-02-06 2:27PM EST340.001.231.111.390.00-11,00548.06%
ETSY240119C003500002023-02-07 3:29PM EST350.001.050.801.19-0.14-11.76%211847.96%
ETSY240119C003600002022-11-14 12:59PM EST360.001.871.802.640.00-23455.07%
ETSY240119C003700002022-12-05 11:52AM EST370.002.660.641.030.00-1949.06%
ETSY240119C003800002023-02-03 1:19PM EST380.000.770.500.800.00-1648.18%
ETSY240119C003900002022-12-16 12:52PM EST390.001.070.591.190.00-1550.00%
ETSY240119C004000002023-02-02 2:52PM EST400.000.550.380.630.00-220948.44%
ETSY240119C004100002023-02-02 2:51PM EST410.000.540.330.620.00-26349.27%
ETSY240119C004200002023-02-02 2:50PM EST420.000.460.280.510.00-215448.83%
ETSY240119C004300002023-02-07 3:32PM EST430.000.370.240.49-0.07-15.91%26049.41%
ETSY240119C004400002023-02-07 12:37PM EST440.000.250.210.45-0.17-40.48%2059949.68%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240119P000350002023-02-06 9:57AM EST35.000.640.370.600.00-150174.95%
ETSY240119P000400002023-02-06 2:35PM EST40.000.760.570.840.00-22772.73%
ETSY240119P000450002023-02-06 1:40PM EST45.000.950.781.000.00-2416469.39%
ETSY240119P000500002023-02-07 10:23AM EST50.001.351.071.42+0.14+11.57%26468.04%
ETSY240119P000550002023-01-23 3:54PM EST55.001.951.411.880.00-213466.46%
ETSY240119P000600002023-02-03 9:30AM EST60.002.001.902.200.00-266164.42%
ETSY240119P000650002023-02-06 1:32PM EST65.002.552.442.620.00-235362.60%
ETSY240119P000700002023-02-07 12:59PM EST70.003.202.983.20+0.05+1.59%11,59360.95%
ETSY240119P000750002023-01-31 9:30AM EST75.004.503.703.900.00-39059.74%
ETSY240119P000800002023-02-06 3:30PM EST80.004.654.454.650.00-540058.33%
ETSY240119P000850002023-02-03 10:43AM EST85.005.255.305.550.00-429757.10%
ETSY240119P000900002023-02-01 3:43PM EST90.006.906.306.500.00-226655.93%
ETSY240119P000950002023-02-07 1:33PM EST95.008.227.357.65+0.66+8.73%2180454.84%
ETSY240119P001000002023-02-07 3:49PM EST100.008.758.608.85+0.08+0.92%12,37453.82%
ETSY240119P001050002023-02-07 3:43PM EST105.0010.239.9010.20+0.67+7.01%12,86152.77%
ETSY240119P001100002023-02-03 3:06PM EST110.0011.3111.2511.650.00-1343751.65%
ETSY240119P001150002023-02-07 9:57AM EST115.0013.7513.0013.25+0.52+3.93%154250.90%
ETSY240119P001200002023-02-03 1:36PM EST120.0014.7514.7515.000.00-129750.04%
ETSY240119P001250002023-02-07 9:41AM EST125.0017.0516.6516.85+0.13+0.77%394649.37%
ETSY240119P001300002023-02-07 9:41AM EST130.0019.0818.6518.90+1.18+6.59%31,00348.59%
ETSY240119P001350002023-02-07 2:52PM EST135.0021.6020.8021.10+1.46+7.25%228747.85%
ETSY240119P001400002023-02-06 3:27PM EST140.0023.8023.1023.400.00-133347.03%
ETSY240119P001450002023-02-03 2:43PM EST145.0025.2025.5526.050.00-22,74746.62%
ETSY240119P001500002023-01-31 1:25PM EST150.0031.9528.0528.650.00-21,92945.87%
ETSY240119P001550002023-02-02 3:16PM EST155.0031.2030.8531.250.00-130944.88%
ETSY240119P001600002023-02-03 3:24PM EST160.0033.0533.7034.200.00-11616144.28%
ETSY240119P001650002023-01-17 3:24PM EST165.0044.8536.7037.400.00-27643.88%
ETSY240119P001700002023-02-06 2:29PM EST170.0040.7039.8040.500.00-2618843.09%
ETSY240119P001750002023-01-12 3:02PM EST175.0054.9043.1544.000.00-938342.79%
ETSY240119P001800002023-02-02 9:32AM EST180.0048.1446.4547.400.00-138242.08%
ETSY240119P001850002023-01-18 12:45PM EST185.0060.3049.9550.850.00-258341.24%
ETSY240119P001900002023-02-06 2:30PM EST190.0054.6553.6054.750.00-3720941.05%
ETSY240119P001950002023-02-03 10:47AM EST195.0055.8057.3058.200.00-1263939.73%
ETSY240119P002000002023-01-12 1:26PM EST200.0074.1061.3062.100.00-1138139.09%
ETSY240119P002100002023-01-18 12:11PM EST210.0081.0169.4070.200.00-228437.78%
ETSY240119P002200002023-01-18 1:43PM EST220.0089.8977.8078.700.00-7119236.51%
ETSY240119P002300002023-01-30 2:47PM EST230.0094.7086.5587.450.00-217734.94%
ETSY240119P002400002023-01-30 3:13PM EST240.00104.4095.5596.550.00-811833.48%
ETSY240119P002500002023-02-02 2:34PM EST250.00105.30104.90105.950.00-46832.24%
ETSY240119P002600002022-10-26 12:47PM EST260.00158.20139.00140.650.00-2090.73%
ETSY240119P002700002022-12-08 2:01PM EST270.00136.40147.80150.450.00-3091.84%
ETSY240119P002800002022-05-03 11:30AM EST280.00179.55191.10195.050.00-60155.20%
ETSY240119P002900002022-02-03 2:03PM EST290.00165.20146.00149.750.00-47454.52%
ETSY240119P003000002022-04-25 1:50PM EST300.00198.00226.20230.300.00-20188.78%
ETSY240119P003100002021-11-26 12:04PM EST310.0086.60111.50114.900.00-114580.00%
ETSY240119P003500002022-01-24 11:45AM EST350.00215.37228.05232.750.00-10109.58%
ETSY240119P003900002022-01-04 10:45AM EST390.00201.35258.00262.500.00-3395.62%
ETSY240119P004300002022-03-16 10:00AM EST430.00298.56312.10316.400.00-21127.92%
ETSY240119P004400002022-12-08 10:03AM EST440.00306.00317.00321.700.00-10120.03%