Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,97-0,12 (-0,19%)
Alla chiusura: 04:00PM EDT
63,95 -0,02 (-0,03%)
Dopo ore: 07:22PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240621C000300002023-12-01 12:41PM EDT30.0050.0050.8053.900.00-11716.55%
ETSY240621C000350002024-02-02 4:58PM EDT35.0039.8434.7037.600.00-54321.78%
ETSY240621C000400002023-11-15 3:19PM EDT40.0034.6041.0543.300.00-110506.30%
ETSY240621C000450002024-05-02 10:50AM EDT45.0013.8019.0020.800.00-35097.75%
ETSY240621C000500002024-05-09 9:31AM EDT50.0013.5512.4516.100.00-125255.27%
ETSY240621C000550002024-05-16 10:46AM EDT55.008.958.4510.500.00-218765.38%
ETSY240621C000600002024-05-16 3:58PM EDT60.005.635.255.400.00-773839.89%
ETSY240621C000650002024-05-17 3:57PM EDT65.002.402.362.42-0.22-8.40%1872,35537.04%
ETSY240621C000700002024-05-17 3:35PM EDT70.000.870.860.90-0.21-19.44%3354,76736.82%
ETSY240621C000750002024-05-17 10:59AM EDT75.000.440.280.35+0.04+10.00%22,42839.06%
ETSY240621C000800002024-05-17 12:18PM EDT80.000.150.110.18-0.02-11.76%43,19643.46%
ETSY240621C000850002024-05-16 10:59AM EDT85.000.070.050.120.00-21,71348.93%
ETSY240621C000900002024-05-17 2:49PM EDT90.000.060.040.07+0.01+20.00%752,83450.59%
ETSY240621C000950002024-05-15 3:17PM EDT95.000.060.020.090.00-31,47757.23%
ETSY240621C001000002024-05-13 12:37PM EDT100.000.030.030.050.00-186360.94%
ETSY240621C001050002024-05-15 9:30AM EDT105.000.030.010.050.00-352464.45%
ETSY240621C001100002024-05-08 10:18AM EDT110.000.030.010.190.00-696480.66%
ETSY240621C001150002024-05-16 10:10AM EDT115.000.020.010.990.00-4215111.52%
ETSY240621C001200002024-05-13 11:05AM EDT120.000.040.010.100.00-190884.77%
ETSY240621C001250002024-05-17 2:59PM EDT125.000.040.020.080.00-121,12088.28%
ETSY240621C001300002024-05-08 12:05PM EDT130.000.030.010.190.00-5536100.78%
ETSY240621C001350002024-05-10 9:48AM EDT135.000.020.010.190.00-20226105.08%
ETSY240621C001400002024-04-09 3:56PM EDT140.000.020.000.030.00-1502,00289.06%
ETSY240621C001450002024-04-08 12:55PM EDT145.000.030.000.190.00-5167112.70%
ETSY240621C001500002024-04-10 12:49PM EDT150.000.050.010.190.00-1310117.19%
ETSY240621C001550002024-05-02 11:31AM EDT155.000.010.010.190.00-69197121.09%
ETSY240621C001600002024-04-29 2:57PM EDT160.000.100.010.190.00-1224124.61%
ETSY240621C001650002024-04-04 10:27AM EDT165.000.010.001.270.00-5143167.38%
ETSY240621C001700002024-05-17 1:02PM EDT170.000.010.000.23-0.07-87.50%60116133.59%
ETSY240621C001750002024-05-02 12:50PM EDT175.000.020.000.190.00-1171133.79%
ETSY240621C001800002024-05-01 9:30AM EDT180.000.040.000.030.00-30329114.06%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY240621P000300002024-05-02 9:54AM EDT30.000.030.000.200.00-29568117.97%
ETSY240621P000350002024-05-15 10:53AM EDT35.000.010.000.150.00-21,53992.19%
ETSY240621P000400002024-05-07 3:58PM EDT40.000.040.000.100.00-150569.53%
ETSY240621P000450002024-05-17 12:43PM EDT45.000.050.020.06+0.01+25.00%23,92551.95%
ETSY240621P000500002024-05-17 1:45PM EDT50.000.060.060.09-0.03-33.33%43,34343.26%
ETSY240621P000550002024-05-17 3:38PM EDT55.000.250.230.26-0.06-19.35%342,97436.28%
ETSY240621P000600002024-05-17 3:46PM EDT60.001.071.021.07-0.11-9.32%2515,70234.28%
ETSY240621P000650002024-05-17 2:25PM EDT65.003.323.053.15+0.17+5.40%2062,49633.15%
ETSY240621P000700002024-05-17 12:25PM EDT70.006.556.556.75-0.59-8.26%92,19933.69%
ETSY240621P000750002024-05-17 10:01AM EDT75.0010.8211.0011.30-0.98-8.31%194936.67%
ETSY240621P000800002024-05-17 10:34AM EDT80.0015.0014.2017.80-1.10-6.83%31,09581.30%
ETSY240621P000850002024-05-14 3:12PM EDT85.0021.1519.0523.050.00-303298.29%
ETSY240621P000900002024-05-17 3:00PM EDT90.0026.0524.0527.95+1.95+8.09%3043107.86%
ETSY240621P000950002024-05-17 3:00PM EDT95.0031.0529.1033.00+1.95+6.70%30420050.78%
ETSY240621P001000002024-05-03 3:08PM EDT100.0039.8434.1038.050.00-100062.11%
ETSY240621P001050002024-02-09 12:24PM EDT105.0030.0032.6533.250.00-2000.00%
ETSY240621P001100002024-02-21 11:46AM EDT110.0034.0540.1043.900.00-100.00%
ETSY240621P001150002024-01-19 11:45AM EDT115.0045.1038.5039.350.00-310.00%
ETSY240621P001200002024-03-26 2:41PM EDT120.0054.5951.4054.750.00-2700.00%
ETSY240621P001250002023-12-26 4:51PM EDT125.0042.5953.6057.250.00-200.00%
ETSY240621P001300002023-08-16 2:06PM EDT130.0055.4864.7565.300.00-200.00%
ETSY240621P001350002023-09-21 9:41AM EDT135.0070.7069.1070.900.00-100.00%
ETSY240621P001400002023-08-03 3:21PM EDT140.0057.1465.2065.550.00-200.00%
ETSY240621P001450002024-03-22 2:42PM EDT145.0077.1575.6579.700.00-100.00%
ETSY240621P001500002023-09-22 11:20AM EDT150.0085.4084.1586.050.00-1099.22%
ETSY240621P001550002023-05-17 1:52PM EDT155.0061.1060.8561.650.00-100.00%
ETSY240621P001600002023-08-02 2:31PM EDT160.0064.7585.2085.600.00-300.00%
ETSY240621P001650002023-08-02 2:31PM EDT165.0069.5090.0590.600.00-400.00%
ETSY240621P001700002023-08-02 1:42PM EDT170.0074.3595.1595.650.00-200.00%
ETSY240621P001750002023-04-28 3:33PM EDT175.0075.2088.9590.200.00-100.00%
ETSY240621P001800002023-05-03 2:32PM EDT180.0079.1094.4095.550.00-500.00%