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
56.625,46 -928,97 (-1,61%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726C00055000 | 2024-06-14 11:26AM EDT | 55.00 | 5.70 | 4.75 | 5.80 | 0.00 | - | - | 1 | 54.88% |
| ETSY240726C00056000 | 2024-06-21 3:52PM EDT | 56.00 | 5.35 | 3.20 | 5.95 | 0.00 | - | 1 | 1 | 67.75% |
| ETSY240726C00057000 | 2024-06-20 9:37AM EDT | 57.00 | 3.50 | 2.65 | 4.45 | 0.00 | - | - | 1 | 52.61% |
| ETSY240726C00058000 | 2024-06-18 2:04PM EDT | 58.00 | 2.92 | 2.86 | 3.30 | 0.00 | - | - | 1 | 43.07% |
| ETSY240726C00059000 | 2024-06-28 11:31AM EDT | 59.00 | 2.18 | 2.34 | 2.63 | -0.26 | -10.66% | 11 | 5 | 40.53% |
| ETSY240726C00060000 | 2024-06-28 10:30AM EDT | 60.00 | 1.65 | 1.94 | 4.15 | -0.58 | -26.01% | 246 | 362 | 53.76% |
| ETSY240726C00061000 | 2024-06-27 3:09PM EDT | 61.00 | 1.72 | 1.57 | 1.77 | 0.00 | - | 3 | 7 | 40.14% |
| ETSY240726C00062000 | 2024-06-28 12:02PM EDT | 62.00 | 1.27 | 1.24 | 1.44 | -0.13 | -9.29% | 16 | 82 | 40.19% |
| ETSY240726C00063000 | 2024-06-28 2:32PM EDT | 63.00 | 1.07 | 0.99 | 1.17 | -0.10 | -8.55% | 3 | 26 | 40.41% |
| ETSY240726C00064000 | 2024-06-25 1:40PM EDT | 64.00 | 1.17 | 0.78 | 0.95 | 0.00 | - | 3 | 156 | 40.72% |
| ETSY240726C00065000 | 2024-06-28 12:01PM EDT | 65.00 | 0.60 | 0.60 | 0.76 | -0.16 | -21.05% | 2 | 130 | 40.92% |
| ETSY240726C00066000 | 2024-06-28 1:32PM EDT | 66.00 | 0.51 | 0.47 | 0.63 | -0.15 | -22.73% | 4 | 17 | 41.70% |
| ETSY240726C00067000 | 2024-06-24 12:47PM EDT | 67.00 | 0.81 | 0.36 | 0.52 | 0.00 | - | 5 | 10 | 42.38% |
| ETSY240726C00068000 | 2024-06-28 1:25PM EDT | 68.00 | 0.33 | 0.28 | 0.41 | -0.04 | -10.81% | 1 | 16 | 42.48% |
| ETSY240726C00069000 | 2024-06-28 1:32PM EDT | 69.00 | 0.25 | 0.21 | 0.35 | -0.25 | -50.00% | 2 | 153 | 43.56% |
| ETSY240726C00070000 | 2024-06-28 3:21PM EDT | 70.00 | 0.18 | 0.16 | 0.24 | -0.02 | -10.00% | 3 | 22 | 42.29% |
| ETSY240726C00071000 | 2024-06-17 10:32AM EDT | 71.00 | 0.36 | 0.12 | 0.17 | 0.00 | - | 3 | 158 | 41.60% |
| ETSY240726C00072000 | 2024-06-24 11:34AM EDT | 72.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 10 | 14 | 45.61% |
| ETSY240726C00073000 | 2024-06-24 11:44AM EDT | 73.00 | 0.21 | 0.04 | 0.18 | 0.00 | - | 1 | 5 | 46.97% |
| ETSY240726C00074000 | 2024-06-13 10:15AM EDT | 74.00 | 0.39 | 0.03 | 0.16 | 0.00 | - | 150 | 151 | 48.15% |
| ETSY240726C00075000 | 2024-06-27 10:15AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 49.71% |
| ETSY240726C00076000 | 2024-06-13 10:17AM EDT | 76.00 | 0.27 | 0.00 | 0.14 | 0.00 | - | 150 | 150 | 51.17% |
| ETSY240726C00077000 | 2024-06-11 1:53PM EDT | 77.00 | 0.45 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 52.64% |
| ETSY240726C00085000 | 2024-06-12 1:17PM EDT | 85.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | - | 4 | 76.37% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 2 | 12 | 44.14% |
| ETSY240726P00051000 | 2024-06-26 1:12PM EDT | 51.00 | 0.33 | 0.15 | 0.34 | 0.00 | - | 20 | 6 | 42.63% |
| ETSY240726P00052000 | 2024-06-20 2:26PM EDT | 52.00 | 0.65 | 0.24 | 0.44 | 0.00 | - | 203 | 164 | 41.50% |
| ETSY240726P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.46 | 0.39 | 0.51 | 0.00 | - | 22 | 47 | 38.92% |
| ETSY240726P00054000 | 2024-06-28 3:49PM EDT | 54.00 | 0.66 | 0.56 | 0.66 | +0.01 | +1.54% | 3 | 28 | 37.84% |
| ETSY240726P00055000 | 2024-06-28 9:47AM EDT | 55.00 | 0.89 | 0.77 | 0.87 | +0.03 | +3.49% | 2 | 73 | 37.21% |
| ETSY240726P00056000 | 2024-06-27 11:20AM EDT | 56.00 | 1.13 | 1.03 | 1.16 | 0.00 | - | 111 | 438 | 37.11% |
| ETSY240726P00057000 | 2024-06-26 11:51AM EDT | 57.00 | 1.22 | 1.35 | 1.55 | 0.00 | - | 2 | 21 | 37.65% |
| ETSY240726P00058000 | 2024-06-28 1:32PM EDT | 58.00 | 1.71 | 1.66 | 1.94 | -0.29 | -14.50% | 13 | 81 | 37.13% |
| ETSY240726P00059000 | 2024-06-28 2:15PM EDT | 59.00 | 2.13 | 2.18 | 2.37 | -0.23 | -9.75% | 3 | 213 | 36.23% |
| ETSY240726P00060000 | 2024-06-28 2:41PM EDT | 60.00 | 2.63 | 2.73 | 2.95 | -0.27 | -9.31% | 1 | 85 | 36.62% |
| ETSY240726P00061000 | 2024-06-20 9:38AM EDT | 61.00 | 4.10 | 2.87 | 4.95 | 0.00 | - | 4 | 33 | 58.25% |
| ETSY240726P00062000 | 2024-06-28 3:31PM EDT | 62.00 | 4.50 | 2.71 | 5.95 | +1.20 | +36.36% | 1 | 22 | 64.01% |
| ETSY240726P00065000 | 2024-06-21 9:42AM EDT | 65.00 | 5.95 | 5.80 | 6.70 | 0.00 | - | 5 | 5 | 39.21% |
| ETSY240726P00067000 | 2024-06-07 11:41AM EDT | 67.00 | 3.60 | 7.95 | 9.05 | 0.00 | - | 2 | 2 | 54.05% |
| ETSY240726P00070000 | 2024-06-20 2:30PM EDT | 70.00 | 11.97 | 9.05 | 13.15 | 0.00 | - | 1 | 1 | 86.43% |
| ETSY240726P00072000 | 2024-06-25 3:46PM EDT | 72.00 | 12.26 | 10.95 | 15.50 | 0.00 | - | 1 | 0 | 100.05% |
| ETSY240726P00077000 | 2024-06-12 10:57AM EDT | 77.00 | 11.60 | 15.90 | 20.10 | 0.00 | - | - | 0 | 108.74% |
© 2024 Yahoo. Tutti i diritti riservati.