Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00050000 | 2022-12-30 2:07PM EST | 50.00 | 79.40 | 93.50 | 97.45 | 0.00 | - | 1 | 13 | 76.87% |
| ETSY250117C00055000 | 2022-11-10 11:01AM EST | 55.00 | 65.70 | 82.15 | 84.85 | 0.00 | - | - | 2 | 46.81% |
| ETSY250117C00060000 | 2022-11-01 2:49PM EST | 60.00 | 50.67 | 91.10 | 92.95 | 0.00 | - | 1 | 1 | 85.22% |
| ETSY250117C00065000 | 2022-10-14 10:24AM EST | 65.00 | 51.15 | 67.05 | 68.80 | 0.00 | - | - | 1 | 0.00% |
| ETSY250117C00075000 | 2023-01-20 12:53PM EST | 75.00 | 71.85 | 76.05 | 78.50 | 0.00 | - | 3 | 5 | 67.90% |
| ETSY250117C00080000 | 2023-01-20 12:53PM EST | 80.00 | 68.70 | 73.20 | 75.25 | 0.00 | - | 6 | 6 | 67.23% |
| ETSY250117C00085000 | 2023-01-23 2:29PM EST | 85.00 | 72.53 | 70.20 | 72.30 | 0.00 | - | 2 | 7 | 66.53% |
| ETSY250117C00090000 | 2023-01-18 10:11AM EST | 90.00 | 66.26 | 66.70 | 68.90 | 0.00 | - | 2 | 25 | 64.72% |
| ETSY250117C00095000 | 2022-11-15 12:01PM EST | 95.00 | 61.70 | 58.70 | 60.40 | 0.00 | - | 2 | 9 | 53.85% |
| ETSY250117C00100000 | 2023-01-27 12:47PM EST | 100.00 | 59.93 | 61.05 | 62.95 | +0.66 | +1.11% | 1 | 76 | 62.96% |
| ETSY250117C00105000 | 2023-01-23 2:29PM EST | 105.00 | 60.97 | 58.30 | 59.85 | 0.00 | - | 2 | 12 | 61.87% |
| ETSY250117C00110000 | 2023-01-23 10:43AM EST | 110.00 | 57.50 | 55.50 | 57.25 | 0.00 | - | 1 | 18 | 61.05% |
| ETSY250117C00115000 | 2023-01-20 10:57AM EST | 115.00 | 48.75 | 53.00 | 54.70 | 0.00 | - | 3 | 17 | 60.40% |
| ETSY250117C00120000 | 2023-01-23 10:43AM EST | 120.00 | 52.56 | 51.05 | 52.65 | 0.00 | - | 1 | 39 | 60.46% |
| ETSY250117C00125000 | 2023-01-27 9:52AM EST | 125.00 | 46.40 | 48.05 | 49.90 | -2.40 | -4.92% | 2 | 12 | 59.05% |
| ETSY250117C00130000 | 2023-01-26 11:58AM EST | 130.00 | 45.45 | 46.05 | 47.60 | 0.00 | - | 1 | 22 | 58.65% |
| ETSY250117C00135000 | 2023-01-27 3:20PM EST | 135.00 | 45.25 | 43.80 | 45.55 | +2.59 | +6.07% | 1 | 28 | 58.13% |
| ETSY250117C00140000 | 2023-01-26 1:44PM EST | 140.00 | 41.60 | 41.35 | 43.30 | 0.00 | - | 3 | 91 | 57.24% |
| ETSY250117C00145000 | 2023-01-24 2:00PM EST | 145.00 | 39.90 | 39.60 | 41.30 | 0.00 | - | 15 | 14 | 56.92% |
| ETSY250117C00150000 | 2023-01-24 1:05PM EST | 150.00 | 38.15 | 37.75 | 39.25 | 0.00 | - | 13 | 188 | 56.41% |
| ETSY250117C00155000 | 2023-01-24 2:45PM EST | 155.00 | 36.80 | 35.80 | 37.45 | 0.00 | - | 32 | 25 | 55.91% |
| ETSY250117C00160000 | 2023-01-26 10:18AM EST | 160.00 | 34.60 | 34.05 | 35.65 | 0.00 | - | 3 | 10 | 55.46% |
| ETSY250117C00165000 | 2023-01-27 12:10PM EST | 165.00 | 30.97 | 32.30 | 33.60 | -0.03 | -0.10% | 1 | 180 | 54.77% |
| ETSY250117C00170000 | 2023-01-18 9:50AM EST | 170.00 | 30.80 | 30.45 | 32.35 | 0.00 | - | 2 | 131 | 54.45% |
| ETSY250117C00175000 | 2023-01-17 3:46PM EST | 175.00 | 28.60 | 29.00 | 31.00 | 0.00 | - | 96 | 43 | 54.25% |
| ETSY250117C00180000 | 2023-01-24 12:28PM EST | 180.00 | 28.90 | 27.45 | 29.00 | 0.00 | - | 1 | 84 | 53.49% |
| ETSY250117C00185000 | 2023-01-23 12:59PM EST | 185.00 | 29.15 | 26.25 | 27.60 | 0.00 | - | 5 | 93 | 53.28% |
| ETSY250117C00190000 | 2023-01-26 12:07PM EST | 190.00 | 24.80 | 24.90 | 26.00 | 0.00 | - | 150 | 272 | 52.77% |
| ETSY250117C00195000 | 2023-01-24 12:26PM EST | 195.00 | 24.70 | 23.60 | 24.60 | 0.00 | - | 2 | 11 | 52.35% |
| ETSY250117C00200000 | 2023-01-24 12:26PM EST | 200.00 | 23.45 | 22.40 | 24.15 | 0.00 | - | 2 | 23 | 52.55% |
| ETSY250117C00210000 | 2023-01-26 9:30AM EST | 210.00 | 20.95 | 20.10 | 21.75 | 0.00 | - | 3 | 25 | 51.86% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00050000 | 2023-01-26 2:16PM EST | 50.00 | 3.50 | 2.88 | 3.75 | 0.00 | - | 2 | 30 | 58.19% |
| ETSY250117P00055000 | 2023-01-03 1:02PM EST | 55.00 | 7.68 | 3.85 | 4.45 | 0.00 | - | 1 | 17 | 57.07% |
| ETSY250117P00060000 | 2022-12-30 11:58AM EST | 60.00 | 8.47 | 4.70 | 5.35 | 0.00 | - | 117 | 82 | 55.77% |
| ETSY250117P00065000 | 2022-12-22 9:40AM EST | 65.00 | 9.36 | 6.65 | 7.50 | 0.00 | - | 1 | 205 | 58.02% |
| ETSY250117P00070000 | 2023-01-26 2:14PM EST | 70.00 | 6.85 | 6.80 | 7.45 | 0.00 | - | 4 | 177 | 53.61% |
| ETSY250117P00075000 | 2023-01-20 1:06PM EST | 75.00 | 9.70 | 7.95 | 8.65 | 0.00 | - | 1 | 4 | 52.53% |
| ETSY250117P00080000 | 2023-01-26 10:58AM EST | 80.00 | 9.80 | 9.25 | 9.90 | 0.00 | - | 1 | 77 | 51.51% |
| ETSY250117P00085000 | 2023-01-24 11:28AM EST | 85.00 | 11.21 | 10.60 | 11.30 | 0.00 | - | 5 | 9 | 50.52% |
| ETSY250117P00090000 | 2023-01-23 12:46PM EST | 90.00 | 12.75 | 12.05 | 12.90 | 0.00 | - | 1 | 110 | 50.54% |
| ETSY250117P00095000 | 2022-12-02 11:01AM EST | 95.00 | 19.20 | 20.85 | 21.80 | 0.00 | - | 1 | 3 | 62.49% |
| ETSY250117P00100000 | 2023-01-26 10:32AM EST | 100.00 | 15.95 | 15.15 | 16.35 | 0.00 | - | 3 | 29 | 48.97% |
| ETSY250117P00105000 | 2023-01-25 2:49PM EST | 105.00 | 17.97 | 17.10 | 18.15 | 0.00 | - | 1 | 48 | 48.07% |
| ETSY250117P00110000 | 2023-01-27 12:52PM EST | 110.00 | 19.95 | 19.05 | 20.10 | -0.30 | -1.48% | 1 | 55 | 47.28% |
| ETSY250117P00115000 | 2023-01-18 9:51AM EST | 115.00 | 24.25 | 21.20 | 22.20 | 0.00 | - | 14 | 47 | 46.58% |
| ETSY250117P00120000 | 2023-01-24 12:11PM EST | 120.00 | 23.70 | 23.40 | 24.50 | 0.00 | - | 2 | 63 | 46.03% |
| ETSY250117P00125000 | 2023-01-17 3:27PM EST | 125.00 | 29.75 | 25.55 | 26.75 | 0.00 | - | 2 | 52 | 45.26% |
| ETSY250117P00130000 | 2023-01-23 12:03PM EST | 130.00 | 29.15 | 27.60 | 29.20 | 0.00 | - | 1 | 25 | 44.65% |
| ETSY250117P00135000 | 2023-01-27 2:52PM EST | 135.00 | 31.20 | 30.55 | 31.75 | +0.25 | +0.81% | 16 | 249 | 44.04% |
| ETSY250117P00140000 | 2023-01-26 10:55AM EST | 140.00 | 34.50 | 32.85 | 34.30 | 0.00 | - | 1 | 13 | 43.30% |
| ETSY250117P00145000 | 2023-01-24 12:05PM EST | 145.00 | 36.35 | 35.70 | 37.15 | 0.00 | - | 4 | 18 | 42.83% |
| ETSY250117P00150000 | 2023-01-24 10:01AM EST | 150.00 | 40.35 | 38.45 | 40.00 | 0.00 | - | 7 | 15 | 42.24% |
| ETSY250117P00155000 | 2023-01-18 10:05AM EST | 155.00 | 45.35 | 40.95 | 42.90 | 0.00 | - | 60 | 30 | 41.59% |
| ETSY250117P00160000 | 2022-10-04 8:57AM EST | 160.00 | 66.60 | 69.20 | 71.30 | 0.00 | - | - | 1 | 73.32% |
| ETSY250117P00165000 | 2023-01-24 12:26PM EST | 165.00 | 48.40 | 47.15 | 49.00 | 0.00 | - | 4 | 42 | 40.33% |
| ETSY250117P00170000 | 2023-01-24 12:26PM EST | 170.00 | 51.60 | 50.75 | 52.30 | 0.00 | - | 5 | 46 | 39.84% |
| ETSY250117P00175000 | 2023-01-24 12:26PM EST | 175.00 | 54.85 | 53.65 | 55.70 | 0.00 | - | 15 | 36 | 39.37% |
| ETSY250117P00185000 | 2023-01-24 12:26PM EST | 185.00 | 61.75 | 60.35 | 62.65 | 0.00 | - | 3 | 19 | 38.29% |
© 2023 Yahoo. Tutti i diritti riservati.
