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
56.617,82 -937,86 (-1,63%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240712C00056000 | 2024-06-28 10:48AM EDT | 56.00 | 3.05 | 3.50 | 4.50 | -6.90 | -69.35% | 1 | 1 | 61.43% |
| ETSY240712C00057000 | 2024-06-20 9:54AM EDT | 57.00 | 2.73 | 2.40 | 2.92 | 0.00 | - | - | 4 | 38.77% |
| ETSY240712C00058000 | 2024-06-28 3:24PM EDT | 58.00 | 2.07 | 1.93 | 2.47 | -0.46 | -18.18% | 167 | 6 | 42.48% |
| ETSY240712C00059000 | 2024-06-28 3:36PM EDT | 59.00 | 1.51 | 1.56 | 1.74 | -0.20 | -11.70% | 78 | 162 | 37.99% |
| ETSY240712C00060000 | 2024-06-28 3:36PM EDT | 60.00 | 1.10 | 1.17 | 1.27 | -0.10 | -8.33% | 289 | 296 | 37.28% |
| ETSY240712C00061000 | 2024-06-28 3:37PM EDT | 61.00 | 0.80 | 0.82 | 0.94 | -0.25 | -23.81% | 25 | 171 | 37.74% |
| ETSY240712C00062000 | 2024-06-28 3:55PM EDT | 62.00 | 0.63 | 0.58 | 0.69 | -0.02 | -3.08% | 58 | 116 | 38.38% |
| ETSY240712C00063000 | 2024-06-28 2:04PM EDT | 63.00 | 0.49 | 0.40 | 0.46 | -0.07 | -12.50% | 6 | 67 | 37.79% |
| ETSY240712C00064000 | 2024-06-28 3:50PM EDT | 64.00 | 0.25 | 0.20 | 0.34 | -0.14 | -35.90% | 8 | 44 | 38.97% |
| ETSY240712C00065000 | 2024-06-28 3:39PM EDT | 65.00 | 0.18 | 0.18 | 0.22 | -0.09 | -33.33% | 5 | 217 | 38.57% |
| ETSY240712C00066000 | 2024-06-28 2:17PM EDT | 66.00 | 0.16 | 0.08 | 0.15 | -0.28 | -63.64% | 41 | 33 | 39.06% |
| ETSY240712C00067000 | 2024-06-28 2:52PM EDT | 67.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 13 | 65 | 40.23% |
| ETSY240712C00068000 | 2024-06-24 2:35PM EDT | 68.00 | 0.20 | 0.04 | 0.09 | 0.00 | - | 5 | 21 | 42.19% |
| ETSY240712C00069000 | 2024-06-17 2:08PM EDT | 69.00 | 0.18 | 0.03 | 0.11 | 0.00 | - | 3 | 3 | 47.27% |
| ETSY240712C00070000 | 2024-06-24 12:36PM EDT | 70.00 | 0.13 | 0.02 | 0.10 | 0.00 | - | 5 | 27 | 49.81% |
| ETSY240712C00071000 | 2024-06-24 9:48AM EDT | 71.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 24 | 52.15% |
| ETSY240712C00072000 | 2024-06-24 9:49AM EDT | 72.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 55.27% |
| ETSY240712C00073000 | 2024-06-24 9:48AM EDT | 73.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 14 | 52.34% |
| ETSY240712C00074000 | 2024-06-11 3:05PM EDT | 74.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 53.91% |
| ETSY240712C00075000 | 2024-06-10 11:47AM EDT | 75.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | 7 | 6 | 56.64% |
| ETSY240712C00076000 | 2024-06-14 12:21PM EDT | 76.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 58.20% |
| ETSY240712C00080000 | 2024-06-13 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 101.86% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240712P00049000 | 2024-06-12 3:25PM EDT | 49.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | - | 3 | 50.00% |
| ETSY240712P00050000 | 2024-06-28 2:19PM EDT | 50.00 | 0.07 | 0.04 | 0.11 | +0.03 | +75.00% | 30 | 25 | 50.98% |
| ETSY240712P00051000 | 2024-06-21 9:51AM EDT | 51.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 6 | 13 | 46.68% |
| ETSY240712P00052000 | 2024-06-24 12:46PM EDT | 52.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 30 | 40 | 43.85% |
| ETSY240712P00053000 | 2024-06-21 2:39PM EDT | 53.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | 1 | 26 | 39.26% |
| ETSY240712P00054000 | 2024-06-28 10:09AM EDT | 54.00 | 0.33 | 0.18 | 0.23 | +0.10 | +43.48% | 1 | 30 | 37.40% |
| ETSY240712P00055000 | 2024-06-28 2:19PM EDT | 55.00 | 0.30 | 0.30 | 0.41 | -0.08 | -21.05% | 31 | 104 | 38.48% |
| ETSY240712P00056000 | 2024-06-28 3:38PM EDT | 56.00 | 0.55 | 0.41 | 0.59 | -0.06 | -9.84% | 25 | 31 | 37.31% |
| ETSY240712P00057000 | 2024-06-28 3:39PM EDT | 57.00 | 0.83 | 0.72 | 0.85 | -0.01 | -1.19% | 17 | 120 | 36.52% |
| ETSY240712P00058000 | 2024-06-28 3:14PM EDT | 58.00 | 1.20 | 1.07 | 1.20 | -0.06 | -4.76% | 50 | 411 | 35.99% |
| ETSY240712P00059000 | 2024-06-28 3:14PM EDT | 59.00 | 1.68 | 1.50 | 1.62 | +0.07 | +4.35% | 20 | 117 | 34.96% |
| ETSY240712P00060000 | 2024-06-27 3:50PM EDT | 60.00 | 2.24 | 2.04 | 2.25 | 0.00 | - | 3 | 43 | 36.38% |
| ETSY240712P00061000 | 2024-06-20 12:19PM EDT | 61.00 | 4.01 | 2.53 | 2.91 | 0.00 | - | 28 | 37 | 36.57% |
| ETSY240712P00062000 | 2024-06-28 3:12PM EDT | 62.00 | 3.66 | 3.05 | 4.60 | -0.52 | -12.44% | 2 | 54 | 60.11% |
| ETSY240712P00063000 | 2024-06-28 2:58PM EDT | 63.00 | 4.39 | 3.80 | 4.90 | +0.33 | +8.13% | 6 | 117 | 49.71% |
| ETSY240712P00064000 | 2024-06-27 2:51PM EDT | 64.00 | 5.29 | 5.10 | 5.40 | 0.00 | - | 3 | 66 | 40.38% |
| ETSY240712P00065000 | 2024-06-14 10:12AM EDT | 65.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 41.31% |
| ETSY240712P00066000 | 2024-06-14 9:51AM EDT | 66.00 | 6.81 | 5.90 | 7.35 | 0.00 | - | 1 | 10 | 47.95% |
| ETSY240712P00068000 | 2024-06-17 11:35AM EDT | 68.00 | 8.79 | 7.15 | 11.00 | 0.00 | - | 2 | 4 | 107.57% |
| ETSY240712P00069000 | 2024-06-12 11:12AM EDT | 69.00 | 4.97 | 8.15 | 12.10 | 0.00 | - | - | 1 | 115.58% |
| ETSY240712P00070000 | 2024-06-12 11:12AM EDT | 70.00 | 5.46 | 9.00 | 13.15 | 0.00 | - | - | 0 | 122.17% |
| ETSY240712P00071000 | 2024-06-12 11:12AM EDT | 71.00 | 6.15 | 10.00 | 14.15 | 0.00 | - | - | 0 | 127.34% |
© 2024 Yahoo. Tutti i diritti riservati.