ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY250117C000500002023-05-22 12:34PM EDT50.0049.0544.3045.450.00-15269.73%
ETSY250117C000550002023-05-22 10:40AM EDT55.0045.7541.0542.350.00-1568.03%
ETSY250117C000600002023-05-26 3:34PM EDT60.0038.7037.9039.20-8.30-17.66%9566.04%
ETSY250117C000650002023-05-26 1:21PM EDT65.0036.9034.8036.00-1.90-4.90%4263.76%
ETSY250117C000700002023-05-23 3:27PM EDT70.0034.9632.2033.350.00-32162.74%
ETSY250117C000750002023-05-12 3:46PM EDT75.0037.1929.7030.600.00-11561.36%
ETSY250117C000800002023-05-23 1:23PM EDT80.0029.9527.3028.000.00-11860.01%
ETSY250117C000850002023-05-26 1:04PM EDT85.0026.2025.0525.95+0.40+1.55%2959.24%
ETSY250117C000900002023-05-26 3:33PM EDT90.0022.7522.7523.80-0.52-2.23%57158.00%
ETSY250117C000950002023-05-26 12:18PM EDT95.0021.3420.9521.55-0.01-0.05%127,05756.96%
ETSY250117C001000002023-05-26 2:58PM EDT100.0019.7719.2019.90-1.13-5.41%110156.42%
ETSY250117C001050002023-05-24 11:48AM EDT105.0018.8017.1018.050.00-32054.99%
ETSY250117C001100002023-05-22 10:51AM EDT110.0018.2115.5516.600.00-13254.41%
ETSY250117C001150002023-05-25 10:38AM EDT115.0014.8514.3015.200.00-105154.00%
ETSY250117C001200002023-05-26 3:34PM EDT120.0013.4512.8513.90-1.19-8.13%134253.26%
ETSY250117C001250002023-05-26 3:49PM EDT125.0012.2511.9512.55-0.85-6.49%92952.89%
ETSY250117C001300002023-05-26 2:58PM EDT130.0011.2710.7011.50+0.24+2.18%49452.25%
ETSY250117C001350002023-05-18 3:17PM EDT135.0012.809.5010.600.00-12951.66%
ETSY250117C001400002023-05-24 10:21AM EDT140.009.958.709.450.00-118051.07%
ETSY250117C001450002023-05-25 10:05AM EDT145.008.967.858.800.00-12150.87%
ETSY250117C001500002023-05-26 12:51PM EDT150.007.857.308.00+0.35+4.67%849,24950.71%
ETSY250117C001550002023-05-26 11:24AM EDT155.006.906.507.30-0.49-6.63%13850.19%
ETSY250117C001600002023-05-26 12:18PM EDT160.006.215.906.35+0.01+0.16%97,07650.08%
ETSY250117C001650002023-05-26 3:54PM EDT165.005.585.005.90-0.27-4.62%219250.13%
ETSY250117C001700002023-05-26 11:23AM EDT170.005.254.755.35-1.05-16.67%110749.76%
ETSY250117C001750002023-05-17 1:02PM EDT175.006.774.305.100.00-24450.20%
ETSY250117C001800002023-05-19 2:18PM EDT180.004.703.854.400.00-19749.10%
ETSY250117C001850002023-05-25 2:08PM EDT185.003.803.454.000.00-47848.83%
ETSY250117C001900002023-05-19 2:18PM EDT190.003.853.103.650.00-117248.62%
ETSY250117C001950002023-05-19 2:18PM EDT195.003.502.823.350.00-11648.50%
ETSY250117C002000002023-05-16 10:08AM EDT200.003.952.522.980.00-18047.99%
ETSY250117C002100002023-05-25 2:45PM EDT210.002.512.212.470.00-355547.59%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY250117P000500002023-05-23 2:20PM EDT50.005.455.305.700.00-116154.07%
ETSY250117P000550002023-05-17 2:29PM EDT55.005.656.707.150.00-52152.67%
ETSY250117P000600002023-05-26 11:19AM EDT60.008.558.358.75+0.50+6.21%62,05351.40%
ETSY250117P000650002023-05-26 2:58PM EDT65.0010.0010.0510.45-0.30-2.91%81,55450.48%
ETSY250117P000700002023-05-26 11:49AM EDT70.0012.2011.9512.40+1.28+11.72%41,27449.18%
ETSY250117P000750002023-05-26 1:41PM EDT75.0013.9013.9014.50+0.01+0.07%42547.86%
ETSY250117P000800002023-05-26 11:55AM EDT80.0016.5016.2516.75+0.40+2.48%826046.52%
ETSY250117P000850002023-05-26 11:42AM EDT85.0018.9018.5019.30+0.70+3.85%32145.51%
ETSY250117P000900002023-05-23 3:29PM EDT90.0020.7321.2521.850.00-611,57144.13%
ETSY250117P000950002023-05-22 3:21PM EDT95.0022.5623.8024.650.00-32542.94%
ETSY250117P001000002023-05-26 2:30PM EDT100.0027.0027.0527.65+1.50+5.88%220741.85%
ETSY250117P001050002023-05-09 1:54PM EDT105.0028.2030.2530.900.00-86240.96%
ETSY250117P001100002023-05-18 10:48AM EDT110.0031.0533.3034.200.00-610939.82%
ETSY250117P001150002023-05-09 3:10PM EDT115.0034.4536.8037.700.00-1429638.79%
ETSY250117P001200002023-05-23 1:32PM EDT120.0039.3840.5541.150.00-19937.24%
ETSY250117P001250002023-04-13 11:22AM EDT125.0038.1539.7040.150.00-121519.35%
ETSY250117P001300002023-05-19 11:28AM EDT130.0045.8048.0548.900.00-28935.14%
ETSY250117P001350002023-03-28 12:49PM EDT135.0043.1043.9544.450.00-23490.00%
ETSY250117P001400002023-05-19 9:42AM EDT140.0052.6055.9057.700.00-18034.74%
ETSY250117P001450002023-03-15 3:26PM EDT145.0051.7050.1551.550.00-35410.00%
ETSY250117P001500002023-04-06 11:25AM EDT150.0054.7062.0063.200.00-58,3540.00%
ETSY250117P001550002023-03-15 3:26PM EDT155.0059.1557.7559.050.00-28400.00%
ETSY250117P001600002023-05-08 9:38AM EDT160.0069.5074.0075.550.00-24630.87%
ETSY250117P001650002023-05-08 9:34AM EDT165.0075.0579.3580.200.00-17429.63%
ETSY250117P001700002023-05-25 12:47PM EDT170.0084.2083.7585.300.00-94631.37%
ETSY250117P001750002023-02-24 10:37AM EDT175.0058.9073.0074.300.00-5400.00%
ETSY250117P001800002023-04-19 1:40PM EDT180.0078.5090.0591.800.00-5520.00%
ETSY250117P001850002023-03-29 12:33PM EDT185.0080.9584.4085.300.00-1210.00%
ETSY250117P001900002023-04-10 1:24PM EDT190.0087.6494.3096.200.00-120.00%
ETSY250117P001950002023-02-03 12:39PM EDT195.0062.5577.9079.250.00-660.00%
ETSY250117P002000002023-04-11 11:31AM EDT200.0098.26102.65104.850.00-100.00%
ETSY250117P002100002023-02-03 12:39PM EDT210.0072.9590.8093.050.00-10100.00%