ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00050000 | 2023-05-22 12:34PM EDT | 50.00 | 49.05 | 44.30 | 45.45 | 0.00 | - | 1 | 52 | 69.73% |
| ETSY250117C00055000 | 2023-05-22 10:40AM EDT | 55.00 | 45.75 | 41.05 | 42.35 | 0.00 | - | 1 | 5 | 68.03% |
| ETSY250117C00060000 | 2023-05-26 3:34PM EDT | 60.00 | 38.70 | 37.90 | 39.20 | -8.30 | -17.66% | 9 | 5 | 66.04% |
| ETSY250117C00065000 | 2023-05-26 1:21PM EDT | 65.00 | 36.90 | 34.80 | 36.00 | -1.90 | -4.90% | 4 | 2 | 63.76% |
| ETSY250117C00070000 | 2023-05-23 3:27PM EDT | 70.00 | 34.96 | 32.20 | 33.35 | 0.00 | - | 3 | 21 | 62.74% |
| ETSY250117C00075000 | 2023-05-12 3:46PM EDT | 75.00 | 37.19 | 29.70 | 30.60 | 0.00 | - | 1 | 15 | 61.36% |
| ETSY250117C00080000 | 2023-05-23 1:23PM EDT | 80.00 | 29.95 | 27.30 | 28.00 | 0.00 | - | 1 | 18 | 60.01% |
| ETSY250117C00085000 | 2023-05-26 1:04PM EDT | 85.00 | 26.20 | 25.05 | 25.95 | +0.40 | +1.55% | 2 | 9 | 59.24% |
| ETSY250117C00090000 | 2023-05-26 3:33PM EDT | 90.00 | 22.75 | 22.75 | 23.80 | -0.52 | -2.23% | 5 | 71 | 58.00% |
| ETSY250117C00095000 | 2023-05-26 12:18PM EDT | 95.00 | 21.34 | 20.95 | 21.55 | -0.01 | -0.05% | 12 | 7,057 | 56.96% |
| ETSY250117C00100000 | 2023-05-26 2:58PM EDT | 100.00 | 19.77 | 19.20 | 19.90 | -1.13 | -5.41% | 1 | 101 | 56.42% |
| ETSY250117C00105000 | 2023-05-24 11:48AM EDT | 105.00 | 18.80 | 17.10 | 18.05 | 0.00 | - | 3 | 20 | 54.99% |
| ETSY250117C00110000 | 2023-05-22 10:51AM EDT | 110.00 | 18.21 | 15.55 | 16.60 | 0.00 | - | 1 | 32 | 54.41% |
| ETSY250117C00115000 | 2023-05-25 10:38AM EDT | 115.00 | 14.85 | 14.30 | 15.20 | 0.00 | - | 10 | 51 | 54.00% |
| ETSY250117C00120000 | 2023-05-26 3:34PM EDT | 120.00 | 13.45 | 12.85 | 13.90 | -1.19 | -8.13% | 13 | 42 | 53.26% |
| ETSY250117C00125000 | 2023-05-26 3:49PM EDT | 125.00 | 12.25 | 11.95 | 12.55 | -0.85 | -6.49% | 9 | 29 | 52.89% |
| ETSY250117C00130000 | 2023-05-26 2:58PM EDT | 130.00 | 11.27 | 10.70 | 11.50 | +0.24 | +2.18% | 4 | 94 | 52.25% |
| ETSY250117C00135000 | 2023-05-18 3:17PM EDT | 135.00 | 12.80 | 9.50 | 10.60 | 0.00 | - | 1 | 29 | 51.66% |
| ETSY250117C00140000 | 2023-05-24 10:21AM EDT | 140.00 | 9.95 | 8.70 | 9.45 | 0.00 | - | 1 | 180 | 51.07% |
| ETSY250117C00145000 | 2023-05-25 10:05AM EDT | 145.00 | 8.96 | 7.85 | 8.80 | 0.00 | - | 1 | 21 | 50.87% |
| ETSY250117C00150000 | 2023-05-26 12:51PM EDT | 150.00 | 7.85 | 7.30 | 8.00 | +0.35 | +4.67% | 84 | 9,249 | 50.71% |
| ETSY250117C00155000 | 2023-05-26 11:24AM EDT | 155.00 | 6.90 | 6.50 | 7.30 | -0.49 | -6.63% | 1 | 38 | 50.19% |
| ETSY250117C00160000 | 2023-05-26 12:18PM EDT | 160.00 | 6.21 | 5.90 | 6.35 | +0.01 | +0.16% | 9 | 7,076 | 50.08% |
| ETSY250117C00165000 | 2023-05-26 3:54PM EDT | 165.00 | 5.58 | 5.00 | 5.90 | -0.27 | -4.62% | 2 | 192 | 50.13% |
| ETSY250117C00170000 | 2023-05-26 11:23AM EDT | 170.00 | 5.25 | 4.75 | 5.35 | -1.05 | -16.67% | 1 | 107 | 49.76% |
| ETSY250117C00175000 | 2023-05-17 1:02PM EDT | 175.00 | 6.77 | 4.30 | 5.10 | 0.00 | - | 2 | 44 | 50.20% |
| ETSY250117C00180000 | 2023-05-19 2:18PM EDT | 180.00 | 4.70 | 3.85 | 4.40 | 0.00 | - | 1 | 97 | 49.10% |
| ETSY250117C00185000 | 2023-05-25 2:08PM EDT | 185.00 | 3.80 | 3.45 | 4.00 | 0.00 | - | 4 | 78 | 48.83% |
| ETSY250117C00190000 | 2023-05-19 2:18PM EDT | 190.00 | 3.85 | 3.10 | 3.65 | 0.00 | - | 1 | 172 | 48.62% |
| ETSY250117C00195000 | 2023-05-19 2:18PM EDT | 195.00 | 3.50 | 2.82 | 3.35 | 0.00 | - | 1 | 16 | 48.50% |
| ETSY250117C00200000 | 2023-05-16 10:08AM EDT | 200.00 | 3.95 | 2.52 | 2.98 | 0.00 | - | 1 | 80 | 47.99% |
| ETSY250117C00210000 | 2023-05-25 2:45PM EDT | 210.00 | 2.51 | 2.21 | 2.47 | 0.00 | - | 3 | 555 | 47.59% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00050000 | 2023-05-23 2:20PM EDT | 50.00 | 5.45 | 5.30 | 5.70 | 0.00 | - | 1 | 161 | 54.07% |
| ETSY250117P00055000 | 2023-05-17 2:29PM EDT | 55.00 | 5.65 | 6.70 | 7.15 | 0.00 | - | 5 | 21 | 52.67% |
| ETSY250117P00060000 | 2023-05-26 11:19AM EDT | 60.00 | 8.55 | 8.35 | 8.75 | +0.50 | +6.21% | 6 | 2,053 | 51.40% |
| ETSY250117P00065000 | 2023-05-26 2:58PM EDT | 65.00 | 10.00 | 10.05 | 10.45 | -0.30 | -2.91% | 8 | 1,554 | 50.48% |
| ETSY250117P00070000 | 2023-05-26 11:49AM EDT | 70.00 | 12.20 | 11.95 | 12.40 | +1.28 | +11.72% | 4 | 1,274 | 49.18% |
| ETSY250117P00075000 | 2023-05-26 1:41PM EDT | 75.00 | 13.90 | 13.90 | 14.50 | +0.01 | +0.07% | 4 | 25 | 47.86% |
| ETSY250117P00080000 | 2023-05-26 11:55AM EDT | 80.00 | 16.50 | 16.25 | 16.75 | +0.40 | +2.48% | 8 | 260 | 46.52% |
| ETSY250117P00085000 | 2023-05-26 11:42AM EDT | 85.00 | 18.90 | 18.50 | 19.30 | +0.70 | +3.85% | 3 | 21 | 45.51% |
| ETSY250117P00090000 | 2023-05-23 3:29PM EDT | 90.00 | 20.73 | 21.25 | 21.85 | 0.00 | - | 6 | 11,571 | 44.13% |
| ETSY250117P00095000 | 2023-05-22 3:21PM EDT | 95.00 | 22.56 | 23.80 | 24.65 | 0.00 | - | 3 | 25 | 42.94% |
| ETSY250117P00100000 | 2023-05-26 2:30PM EDT | 100.00 | 27.00 | 27.05 | 27.65 | +1.50 | +5.88% | 2 | 207 | 41.85% |
| ETSY250117P00105000 | 2023-05-09 1:54PM EDT | 105.00 | 28.20 | 30.25 | 30.90 | 0.00 | - | 8 | 62 | 40.96% |
| ETSY250117P00110000 | 2023-05-18 10:48AM EDT | 110.00 | 31.05 | 33.30 | 34.20 | 0.00 | - | 6 | 109 | 39.82% |
| ETSY250117P00115000 | 2023-05-09 3:10PM EDT | 115.00 | 34.45 | 36.80 | 37.70 | 0.00 | - | 14 | 296 | 38.79% |
| ETSY250117P00120000 | 2023-05-23 1:32PM EDT | 120.00 | 39.38 | 40.55 | 41.15 | 0.00 | - | 1 | 99 | 37.24% |
| ETSY250117P00125000 | 2023-04-13 11:22AM EDT | 125.00 | 38.15 | 39.70 | 40.15 | 0.00 | - | 1 | 215 | 19.35% |
| ETSY250117P00130000 | 2023-05-19 11:28AM EDT | 130.00 | 45.80 | 48.05 | 48.90 | 0.00 | - | 2 | 89 | 35.14% |
| ETSY250117P00135000 | 2023-03-28 12:49PM EDT | 135.00 | 43.10 | 43.95 | 44.45 | 0.00 | - | 2 | 349 | 0.00% |
| ETSY250117P00140000 | 2023-05-19 9:42AM EDT | 140.00 | 52.60 | 55.90 | 57.70 | 0.00 | - | 1 | 80 | 34.74% |
| ETSY250117P00145000 | 2023-03-15 3:26PM EDT | 145.00 | 51.70 | 50.15 | 51.55 | 0.00 | - | 35 | 41 | 0.00% |
| ETSY250117P00150000 | 2023-04-06 11:25AM EDT | 150.00 | 54.70 | 62.00 | 63.20 | 0.00 | - | 5 | 8,354 | 0.00% |
| ETSY250117P00155000 | 2023-03-15 3:26PM EDT | 155.00 | 59.15 | 57.75 | 59.05 | 0.00 | - | 28 | 40 | 0.00% |
| ETSY250117P00160000 | 2023-05-08 9:38AM EDT | 160.00 | 69.50 | 74.00 | 75.55 | 0.00 | - | 2 | 46 | 30.87% |
| ETSY250117P00165000 | 2023-05-08 9:34AM EDT | 165.00 | 75.05 | 79.35 | 80.20 | 0.00 | - | 1 | 74 | 29.63% |
| ETSY250117P00170000 | 2023-05-25 12:47PM EDT | 170.00 | 84.20 | 83.75 | 85.30 | 0.00 | - | 9 | 46 | 31.37% |
| ETSY250117P00175000 | 2023-02-24 10:37AM EDT | 175.00 | 58.90 | 73.00 | 74.30 | 0.00 | - | 5 | 40 | 0.00% |
| ETSY250117P00180000 | 2023-04-19 1:40PM EDT | 180.00 | 78.50 | 90.05 | 91.80 | 0.00 | - | 5 | 52 | 0.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-04-10 1:24PM EDT | 190.00 | 87.64 | 94.30 | 96.20 | 0.00 | - | 1 | 2 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-04-11 11:31AM EDT | 200.00 | 98.26 | 102.65 | 104.85 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2023-02-03 12:39PM EDT | 210.00 | 72.95 | 90.80 | 93.05 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.