Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.654,61 -947,61 (-1,65%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705C00050000 | 2024-06-14 2:05PM EDT | 50.00 | 9.19 | 7.90 | 9.75 | 0.00 | - | - | 3 | 120.61% |
| ETSY240705C00055000 | 2024-06-28 10:09AM EDT | 55.00 | 3.40 | 3.00 | 4.60 | -0.65 | -16.05% | 61 | 60 | 64.06% |
| ETSY240705C00056000 | 2024-06-21 9:43AM EDT | 56.00 | 4.75 | 3.10 | 4.05 | 0.00 | - | 1 | 5 | 52.93% |
| ETSY240705C00057000 | 2024-06-28 3:54PM EDT | 57.00 | 2.25 | 2.10 | 2.43 | -0.80 | -26.23% | 19 | 22 | 37.01% |
| ETSY240705C00058000 | 2024-06-28 3:38PM EDT | 58.00 | 1.62 | 1.53 | 1.67 | -0.08 | -4.71% | 104 | 91 | 34.42% |
| ETSY240705C00059000 | 2024-06-28 3:20PM EDT | 59.00 | 0.88 | 0.98 | 1.07 | -0.20 | -18.52% | 61 | 170 | 33.15% |
| ETSY240705C00060000 | 2024-06-28 3:54PM EDT | 60.00 | 0.61 | 0.57 | 0.64 | -0.05 | -7.58% | 221 | 420 | 32.67% |
| ETSY240705C00061000 | 2024-06-28 3:14PM EDT | 61.00 | 0.26 | 0.31 | 0.38 | -0.24 | -48.00% | 131 | 180 | 33.50% |
| ETSY240705C00062000 | 2024-06-28 3:47PM EDT | 62.00 | 0.16 | 0.17 | 0.21 | -0.11 | -40.74% | 177 | 180 | 33.99% |
| ETSY240705C00063000 | 2024-06-28 3:43PM EDT | 63.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 545 | 189 | 34.38% |
| ETSY240705C00064000 | 2024-06-28 3:43PM EDT | 64.00 | 0.06 | 0.04 | 0.07 | -0.10 | -62.50% | 19 | 145 | 36.52% |
| ETSY240705C00065000 | 2024-06-28 3:43PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 68 | 208 | 39.45% |
| ETSY240705C00066000 | 2024-06-26 3:35PM EDT | 66.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 81 | 42.58% |
| ETSY240705C00067000 | 2024-06-27 10:30AM EDT | 67.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 723 | 50.59% |
| ETSY240705C00068000 | 2024-06-28 3:48PM EDT | 68.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 67 | 50.78% |
| ETSY240705C00069000 | 2024-06-28 1:18PM EDT | 69.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 11 | 55.08% |
| ETSY240705C00070000 | 2024-06-17 12:57PM EDT | 70.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 11 | 127 | 57.81% |
| ETSY240705C00071000 | 2024-06-17 11:55AM EDT | 71.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 21 | 61.72% |
| ETSY240705C00072000 | 2024-06-24 3:07PM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 35 | 105.47% |
| ETSY240705C00073000 | 2024-06-18 1:04PM EDT | 73.00 | 0.02 | 0.00 | 1.17 | 0.00 | - | 1 | 8 | 124.41% |
| ETSY240705C00074000 | 2024-06-17 3:22PM EDT | 74.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 78.91% |
| ETSY240705C00075000 | 2024-06-17 12:37PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 70.31% |
| ETSY240705C00080000 | 2024-06-06 1:15PM EDT | 80.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 40 | 143.95% |
| ETSY240705C00085000 | 2024-06-24 2:00PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 43 | 48 | 165.04% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705P00045000 | 2024-06-28 1:55PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 82 | 7 | 109.38% |
| ETSY240705P00050000 | 2024-06-26 1:38PM EDT | 50.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 7 | 58.98% |
| ETSY240705P00051000 | 2024-06-24 10:18AM EDT | 51.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 4 | 52.73% |
| ETSY240705P00052000 | 2024-06-27 12:15PM EDT | 52.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 31 | 52.73% |
| ETSY240705P00053000 | 2024-06-28 10:06AM EDT | 53.00 | 0.09 | 0.02 | 0.08 | +0.01 | +12.50% | 3 | 26 | 47.46% |
| ETSY240705P00054000 | 2024-06-28 3:01PM EDT | 54.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 11 | 374 | 42.77% |
| ETSY240705P00055000 | 2024-06-28 3:52PM EDT | 55.00 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 27 | 193 | 36.52% |
| ETSY240705P00056000 | 2024-06-28 3:56PM EDT | 56.00 | 0.15 | 0.15 | 0.18 | -0.11 | -42.31% | 34 | 376 | 33.69% |
| ETSY240705P00057000 | 2024-06-28 3:37PM EDT | 57.00 | 0.37 | 0.29 | 0.34 | -0.09 | -19.57% | 89 | 217 | 32.62% |
| ETSY240705P00058000 | 2024-06-28 3:30PM EDT | 58.00 | 0.69 | 0.56 | 0.63 | 0.00 | - | 40 | 668 | 32.42% |
| ETSY240705P00059000 | 2024-06-28 3:56PM EDT | 59.00 | 0.96 | 0.96 | 1.04 | -0.22 | -18.64% | 87 | 245 | 31.59% |
| ETSY240705P00060000 | 2024-06-28 3:50PM EDT | 60.00 | 1.78 | 1.46 | 1.62 | 0.00 | - | 159 | 163 | 31.35% |
| ETSY240705P00061000 | 2024-06-28 2:32PM EDT | 61.00 | 2.12 | 2.25 | 2.50 | -0.28 | -11.67% | 20 | 122 | 37.31% |
| ETSY240705P00062000 | 2024-06-28 10:50AM EDT | 62.00 | 3.91 | 3.05 | 3.30 | +0.92 | +30.77% | 1 | 68 | 37.40% |
| ETSY240705P00063000 | 2024-06-28 2:58PM EDT | 63.00 | 4.18 | 3.90 | 4.35 | +0.20 | +5.03% | 5 | 27 | 47.36% |
| ETSY240705P00064000 | 2024-06-28 10:03AM EDT | 64.00 | 5.75 | 4.85 | 5.25 | +1.65 | +40.24% | 4 | 12 | 48.83% |
| ETSY240705P00065000 | 2024-06-14 10:43AM EDT | 65.00 | 6.43 | 5.65 | 6.90 | 0.00 | - | 1 | 16 | 56.84% |
| ETSY240705P00066000 | 2024-06-27 3:31PM EDT | 66.00 | 7.30 | 6.20 | 8.20 | 0.00 | - | 1 | 16 | 57.72% |
| ETSY240705P00067000 | 2024-06-24 3:21PM EDT | 67.00 | 6.40 | 7.00 | 9.60 | 0.00 | - | 1 | 0 | 70.80% |
| ETSY240705P00069000 | 2024-05-29 3:00PM EDT | 69.00 | 8.45 | 9.10 | 11.55 | 0.00 | - | - | 0 | 84.08% |
| ETSY240705P00073000 | 2024-05-29 11:30AM EDT | 73.00 | 12.67 | 13.75 | 15.15 | 0.00 | - | - | 1 | 114.55% |
© 2024 Yahoo. Tutti i diritti riservati.