ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621C00050000 | 2023-06-09 2:59PM EDT | 50.00 | 47.30 | 46.25 | 47.20 | +3.80 | +8.74% | 1 | 34 | 71.85% |
| ETSY240621C00055000 | 2023-06-09 12:17PM EDT | 55.00 | 43.55 | 42.50 | 43.15 | +0.80 | +1.87% | 5 | 38 | 68.80% |
| ETSY240621C00060000 | 2023-06-07 3:55PM EDT | 60.00 | 36.37 | 38.85 | 39.50 | 0.00 | - | 2 | 22 | 66.49% |
| ETSY240621C00065000 | 2023-06-02 10:23AM EDT | 65.00 | 29.30 | 35.35 | 36.15 | 0.00 | - | 1 | 10 | 64.62% |
| ETSY240621C00070000 | 2023-06-01 10:26AM EDT | 70.00 | 24.69 | 32.15 | 32.90 | 0.00 | - | 1 | 44 | 62.96% |
| ETSY240621C00075000 | 2023-06-07 9:38AM EDT | 75.00 | 30.78 | 29.05 | 29.85 | 0.00 | - | 1 | 10 | 61.33% |
| ETSY240621C00080000 | 2023-06-09 12:37PM EDT | 80.00 | 27.83 | 26.15 | 27.00 | +1.65 | +6.30% | 2 | 22 | 59.86% |
| ETSY240621C00085000 | 2023-06-06 3:26PM EDT | 85.00 | 23.00 | 23.60 | 24.80 | 0.00 | - | 10 | 26 | 59.42% |
| ETSY240621C00090000 | 2023-06-06 3:29PM EDT | 90.00 | 20.65 | 21.00 | 21.70 | 0.00 | - | 3 | 20 | 57.12% |
| ETSY240621C00095000 | 2023-06-05 11:19AM EDT | 95.00 | 20.20 | 18.60 | 19.20 | +4.50 | +28.66% | 1 | 252 | 55.55% |
| ETSY240621C00100000 | 2023-06-09 12:40PM EDT | 100.00 | 17.99 | 16.50 | 17.15 | +1.99 | +12.44% | 2 | 94 | 54.60% |
| ETSY240621C00105000 | 2023-06-05 11:18AM EDT | 105.00 | 12.20 | 14.75 | 15.30 | 0.00 | - | 50 | 95 | 53.96% |
| ETSY240621C00110000 | 2023-06-09 11:15AM EDT | 110.00 | 13.49 | 12.95 | 13.60 | +2.49 | +22.64% | 4 | 163 | 53.06% |
| ETSY240621C00115000 | 2023-06-09 12:33PM EDT | 115.00 | 12.90 | 11.60 | 12.35 | +3.40 | +35.79% | 1 | 53 | 53.00% |
| ETSY240621C00120000 | 2023-06-07 9:50AM EDT | 120.00 | 10.50 | 10.25 | 10.70 | 0.00 | - | 11 | 257 | 52.03% |
| ETSY240621C00125000 | 2023-06-09 12:40PM EDT | 125.00 | 9.98 | 9.10 | 9.50 | +3.68 | +58.41% | 1 | 182 | 51.61% |
| ETSY240621C00130000 | 2023-06-07 2:07PM EDT | 130.00 | 7.10 | 8.00 | 8.45 | 0.00 | - | 230 | 451 | 51.16% |
| ETSY240621C00135000 | 2023-06-09 10:26AM EDT | 135.00 | 7.74 | 7.00 | 7.45 | +2.36 | +43.87% | 15 | 67 | 50.62% |
| ETSY240621C00140000 | 2023-06-09 11:41AM EDT | 140.00 | 6.20 | 6.15 | 6.55 | +1.35 | +27.84% | 10 | 333 | 50.16% |
| ETSY240621C00145000 | 2023-06-05 12:38PM EDT | 145.00 | 4.20 | 5.40 | 5.80 | 0.00 | - | 10 | 142 | 50.48% |
| ETSY240621C00150000 | 2023-06-07 11:22AM EDT | 150.00 | 4.23 | 4.70 | 5.10 | 0.00 | - | 2 | 284 | 50.08% |
| ETSY240621C00155000 | 2023-06-08 3:54PM EDT | 155.00 | 3.35 | 4.15 | 4.50 | 0.00 | - | 1 | 85 | 49.77% |
| ETSY240621C00160000 | 2023-05-22 10:51AM EDT | 160.00 | 3.75 | 3.60 | 3.90 | 0.00 | - | 26 | 154 | 49.22% |
| ETSY240621C00165000 | 2023-06-09 2:23PM EDT | 165.00 | 3.45 | 3.15 | 3.40 | +0.70 | +25.45% | 1 | 54 | 48.80% |
| ETSY240621C00170000 | 2023-06-09 10:48AM EDT | 170.00 | 3.10 | 2.78 | 2.99 | +1.43 | +85.63% | 40 | 74 | 48.55% |
| ETSY240621C00175000 | 2023-06-05 11:45AM EDT | 175.00 | 1.77 | 2.37 | 2.61 | 0.00 | - | 2 | 156 | 48.22% |
| ETSY240621C00180000 | 2023-06-09 10:29AM EDT | 180.00 | 2.40 | 2.05 | 2.30 | +0.79 | +49.07% | 1 | 107 | 48.04% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621P00045000 | 2023-05-30 3:49PM EDT | 45.00 | 2.91 | 2.09 | 2.21 | 0.00 | - | - | 36 | 58.66% |
| ETSY240621P00050000 | 2023-06-05 11:57AM EDT | 50.00 | 3.32 | 2.69 | 3.05 | 0.00 | - | 20 | 41 | 56.42% |
| ETSY240621P00055000 | 2023-06-08 3:38PM EDT | 55.00 | 4.20 | 3.75 | 4.00 | 0.00 | - | 11 | 202 | 55.10% |
| ETSY240621P00060000 | 2023-06-02 1:23PM EDT | 60.00 | 6.00 | 4.85 | 5.15 | 0.00 | - | 1 | 16 | 53.53% |
| ETSY240621P00065000 | 2023-06-07 12:21PM EDT | 65.00 | 6.50 | 6.15 | 6.45 | -0.15 | -2.26% | 1 | 145 | 51.98% |
| ETSY240621P00070000 | 2023-06-02 1:23PM EDT | 70.00 | 9.22 | 7.65 | 7.95 | 0.00 | - | 3 | 105 | 50.53% |
| ETSY240621P00075000 | 2023-06-07 11:28AM EDT | 75.00 | 9.81 | 9.15 | 9.75 | 0.00 | - | 2 | 35 | 49.96% |
| ETSY240621P00080000 | 2023-06-09 3:46PM EDT | 80.00 | 11.21 | 11.25 | 11.60 | -1.18 | -9.52% | 19 | 59 | 48.38% |
| ETSY240621P00085000 | 2023-06-07 11:28AM EDT | 85.00 | 13.94 | 13.35 | 13.70 | 0.00 | - | 1 | 520 | 46.97% |
| ETSY240621P00090000 | 2023-06-06 12:49PM EDT | 90.00 | 15.96 | 15.70 | 16.05 | 0.00 | - | 2 | 766 | 45.72% |
| ETSY240621P00095000 | 2023-06-05 11:40AM EDT | 95.00 | 20.40 | 18.20 | 18.60 | 0.00 | - | 39 | 54 | 44.45% |
| ETSY240621P00100000 | 2023-06-08 3:22PM EDT | 100.00 | 22.64 | 20.90 | 21.40 | 0.00 | - | 1 | 64 | 43.30% |
| ETSY240621P00105000 | 2023-06-05 12:13PM EDT | 105.00 | 26.45 | 24.00 | 24.75 | 0.00 | - | 16 | 21 | 43.09% |
| ETSY240621P00110000 | 2023-04-06 9:42AM EDT | 110.00 | 25.58 | 29.05 | 29.65 | 0.00 | - | 1 | 44 | 46.61% |
| ETSY240621P00115000 | 2023-05-08 9:30AM EDT | 115.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ETSY240621P00120000 | 2023-06-01 2:24PM EDT | 120.00 | 40.73 | 34.15 | 34.85 | 0.00 | - | 1 | 33 | 39.41% |
| ETSY240621P00125000 | 2023-05-31 12:26PM EDT | 125.00 | 46.10 | 37.90 | 38.65 | 0.00 | - | 1 | 7 | 38.37% |
| ETSY240621P00130000 | 2023-06-01 11:00AM EDT | 130.00 | 49.85 | 41.75 | 42.60 | 0.00 | - | 1 | 2 | 37.25% |
| ETSY240621P00135000 | 2023-05-30 2:14PM EDT | 135.00 | 53.30 | 45.55 | 46.70 | 0.00 | - | 2 | 16 | 36.08% |
| ETSY240621P00140000 | 2023-06-01 2:24PM EDT | 140.00 | 58.25 | 50.25 | 50.95 | 0.00 | - | 1 | 11 | 34.90% |
| ETSY240621P00145000 | 2023-05-24 9:36AM EDT | 145.00 | 57.60 | 54.65 | 55.65 | 0.00 | - | 4 | 12 | 35.31% |
| ETSY240621P00150000 | 2023-05-31 3:07PM EDT | 150.00 | 69.45 | 59.10 | 60.10 | 0.00 | - | 1 | 12 | 34.01% |
| ETSY240621P00155000 | 2023-05-17 1:52PM EDT | 155.00 | 61.10 | 63.90 | 64.75 | 0.00 | - | 1 | 0 | 33.28% |
| ETSY240621P00160000 | 2023-05-24 3:26PM EDT | 160.00 | 72.13 | 68.55 | 69.50 | 0.00 | - | 1 | 0 | 32.76% |
| ETSY240621P00165000 | 2023-05-22 12:03PM EDT | 165.00 | 75.00 | 73.25 | 74.40 | 0.00 | - | 2 | 0 | 33.19% |
| ETSY240621P00170000 | 2023-05-09 9:30AM EDT | 170.00 | 78.07 | 83.15 | 84.60 | 0.00 | - | 1 | 0 | 57.15% |
| ETSY240621P00175000 | 2023-04-28 3:33PM EDT | 175.00 | 75.20 | 88.95 | 90.20 | 0.00 | - | 1 | 0 | 61.24% |
| ETSY240621P00180000 | 2023-05-03 2:32PM EDT | 180.00 | 79.10 | 94.40 | 95.55 | 0.00 | - | 5 | 0 | 64.16% |
© 2023 Yahoo. Tutti i diritti riservati.