Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-06-26 10:16AM EDT | 30.00 | 30.80 | 30.95 | 34.65 | 0.00 | - | 1 | 23 | 68.26% |
| ETSY250117C00035000 | 2024-07-16 11:23AM EDT | 35.00 | 30.63 | 27.05 | 29.35 | 0.00 | - | 1 | 59 | 64.06% |
| ETSY250117C00040000 | 2024-07-18 11:07AM EDT | 40.00 | 27.87 | 23.95 | 25.40 | 0.00 | - | 1 | 80 | 70.85% |
| ETSY250117C00045000 | 2024-07-26 11:50AM EDT | 45.00 | 20.06 | 19.95 | 21.25 | +0.91 | +4.75% | 1 | 73 | 65.86% |
| ETSY250117C00050000 | 2024-07-16 2:53PM EDT | 50.00 | 18.91 | 16.25 | 17.50 | 0.00 | - | 4 | 246 | 62.01% |
| ETSY250117C00055000 | 2024-07-25 2:54PM EDT | 55.00 | 12.75 | 12.95 | 13.30 | 0.00 | - | 9 | 686 | 56.15% |
| ETSY250117C00060000 | 2024-07-24 10:10AM EDT | 60.00 | 10.15 | 10.15 | 10.50 | +0.90 | +9.73% | 1 | 737 | 54.47% |
| ETSY250117C00065000 | 2024-07-25 1:45PM EDT | 65.00 | 7.70 | 7.95 | 8.10 | 0.00 | - | 27 | 4,895 | 53.36% |
| ETSY250117C00070000 | 2024-07-26 3:02PM EDT | 70.00 | 5.90 | 6.10 | 6.25 | +0.25 | +4.42% | 6 | 978 | 52.60% |
| ETSY250117C00075000 | 2024-07-26 9:43AM EDT | 75.00 | 4.40 | 4.50 | 4.75 | +0.25 | +6.02% | 50 | 1,382 | 51.51% |
| ETSY250117C00080000 | 2024-07-26 10:03AM EDT | 80.00 | 3.50 | 3.35 | 3.60 | +0.45 | +14.75% | 51 | 4,319 | 51.00% |
| ETSY250117C00085000 | 2024-07-24 12:40PM EDT | 85.00 | 2.21 | 2.54 | 2.85 | 0.00 | - | 8 | 1,281 | 51.37% |
| ETSY250117C00090000 | 2024-07-25 9:38AM EDT | 90.00 | 1.59 | 1.95 | 2.08 | 0.00 | - | 4 | 3,751 | 51.05% |
| ETSY250117C00095000 | 2024-07-26 3:08PM EDT | 95.00 | 1.48 | 1.48 | 1.60 | +0.20 | +15.63% | 1 | 8,099 | 51.20% |
| ETSY250117C00100000 | 2024-07-19 3:51PM EDT | 100.00 | 1.20 | 1.08 | 1.26 | -0.09 | -6.98% | 6 | 3,350 | 51.25% |
| ETSY250117C00105000 | 2024-07-18 12:25PM EDT | 105.00 | 1.22 | 0.84 | 0.97 | 0.00 | - | 3 | 1,580 | 51.51% |
| ETSY250117C00110000 | 2024-07-23 3:02PM EDT | 110.00 | 0.66 | 0.67 | 0.78 | 0.00 | - | 4 | 835 | 52.12% |
| ETSY250117C00115000 | 2024-07-26 10:47AM EDT | 115.00 | 0.57 | 0.52 | 0.65 | +0.07 | +14.00% | 2 | 394 | 52.71% |
| ETSY250117C00120000 | 2024-07-18 11:28AM EDT | 120.00 | 0.69 | 0.44 | 0.50 | 0.00 | - | 1 | 2,618 | 53.17% |
| ETSY250117C00125000 | 2024-07-26 10:10AM EDT | 125.00 | 0.41 | 0.20 | 0.54 | +0.06 | +17.14% | 2 | 921 | 53.37% |
| ETSY250117C00130000 | 2024-07-26 10:09AM EDT | 130.00 | 0.29 | 0.15 | 0.46 | -0.06 | -17.14% | 2 | 5,602 | 53.96% |
| ETSY250117C00135000 | 2024-07-26 10:08AM EDT | 135.00 | 0.25 | 0.13 | 0.44 | 0.00 | - | 2 | 198 | 55.52% |
| ETSY250117C00140000 | 2024-07-26 10:06AM EDT | 140.00 | 0.23 | 0.11 | 0.39 | +0.05 | +27.78% | 2 | 822 | 56.45% |
| ETSY250117C00145000 | 2024-07-26 10:07AM EDT | 145.00 | 0.19 | 0.09 | 0.36 | +0.02 | +11.76% | 2 | 143 | 57.47% |
| ETSY250117C00150000 | 2024-07-26 10:08AM EDT | 150.00 | 0.17 | 0.08 | 0.26 | -0.01 | -5.56% | 2 | 5,936 | 57.03% |
| ETSY250117C00155000 | 2024-07-26 10:09AM EDT | 155.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 458 | 57.72% |
| ETSY250117C00160000 | 2024-07-25 12:57PM EDT | 160.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 7,914 | 58.01% |
| ETSY250117C00165000 | 2024-07-26 10:09AM EDT | 165.00 | 0.12 | 0.05 | 0.28 | -0.01 | -7.69% | 2 | 299 | 61.72% |
| ETSY250117C00170000 | 2024-07-18 10:17AM EDT | 170.00 | 0.17 | 0.05 | 0.16 | 0.00 | - | 2 | 127 | 59.77% |
| ETSY250117C00175000 | 2024-07-26 2:47PM EDT | 175.00 | 0.12 | 0.04 | 0.26 | +0.01 | +9.09% | 2 | 70 | 63.97% |
| ETSY250117C00180000 | 2024-07-26 2:48PM EDT | 180.00 | 0.09 | 0.05 | 0.25 | -0.03 | -25.00% | 2 | 131 | 65.33% |
| ETSY250117C00185000 | 2024-07-25 12:58PM EDT | 185.00 | 0.07 | 0.03 | 0.24 | +0.01 | +16.67% | 2 | 81 | 65.82% |
| ETSY250117C00190000 | 2024-07-18 10:19AM EDT | 190.00 | 0.12 | 0.03 | 0.24 | 0.00 | - | 2 | 186 | 67.19% |
| ETSY250117C00195000 | 2024-07-18 10:19AM EDT | 195.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 57 | 68.16% |
| ETSY250117C00200000 | 2024-07-25 1:14PM EDT | 200.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 8 | 4,644 | 66.02% |
| ETSY250117C00210000 | 2024-07-23 1:43PM EDT | 210.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 45 | 2,795 | 63.87% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-07-25 12:56PM EDT | 30.00 | 0.31 | 0.03 | 0.43 | 0.00 | - | 2 | 193 | 57.91% |
| ETSY250117P00035000 | 2024-07-18 10:19AM EDT | 35.00 | 0.43 | 0.34 | 0.72 | 0.00 | - | 2 | 487 | 55.76% |
| ETSY250117P00040000 | 2024-07-17 3:50PM EDT | 40.00 | 0.84 | 0.95 | 1.04 | 0.00 | - | 72 | 5,436 | 52.88% |
| ETSY250117P00045000 | 2024-07-25 2:17PM EDT | 45.00 | 1.86 | 1.74 | 1.87 | 0.00 | - | 61 | 2,971 | 51.12% |
| ETSY250117P00050000 | 2024-07-25 10:19AM EDT | 50.00 | 3.36 | 2.89 | 3.05 | 0.00 | - | 1 | 3,822 | 49.95% |
| ETSY250117P00055000 | 2024-07-25 11:29AM EDT | 55.00 | 5.15 | 4.55 | 4.70 | 0.00 | - | 9 | 2,398 | 48.46% |
| ETSY250117P00060000 | 2024-07-26 2:14PM EDT | 60.00 | 6.88 | 6.65 | 6.85 | -0.47 | -6.39% | 1 | 4,364 | 47.21% |
| ETSY250117P00065000 | 2024-07-25 1:29PM EDT | 65.00 | 9.80 | 9.30 | 9.45 | 0.00 | - | 47 | 3,831 | 45.78% |
| ETSY250117P00070000 | 2024-07-25 1:32PM EDT | 70.00 | 12.95 | 11.70 | 12.55 | 0.00 | - | 66 | 2,189 | 44.61% |
| ETSY250117P00075000 | 2024-07-16 10:57AM EDT | 75.00 | 14.37 | 15.90 | 16.15 | 0.00 | - | 1 | 2,390 | 43.95% |
| ETSY250117P00080000 | 2024-07-25 2:03PM EDT | 80.00 | 20.30 | 18.80 | 20.10 | 0.00 | - | 1 | 1,338 | 43.31% |
| ETSY250117P00085000 | 2024-07-24 2:13PM EDT | 85.00 | 25.85 | 23.05 | 24.30 | 0.00 | - | 10 | 713 | 42.38% |
| ETSY250117P00090000 | 2024-07-24 2:40PM EDT | 90.00 | 30.65 | 27.55 | 29.85 | 0.00 | - | 8 | 7,506 | 51.98% |
| ETSY250117P00095000 | 2024-07-17 3:38PM EDT | 95.00 | 30.85 | 31.85 | 35.40 | 0.00 | - | 6 | 17 | 61.05% |
| ETSY250117P00100000 | 2024-07-11 2:44PM EDT | 100.00 | 41.20 | 37.35 | 39.90 | 0.00 | - | 150 | 127 | 61.13% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 40.65 | 44.00 | 0.00 | - | 5 | 0 | 56.03% |
| ETSY250117P00110000 | 2024-06-06 1:15PM EDT | 110.00 | 43.00 | 50.30 | 53.45 | 0.00 | - | 4 | 3 | 84.59% |
| ETSY250117P00115000 | 2024-07-11 2:44PM EDT | 115.00 | 57.10 | 51.30 | 54.10 | 0.00 | - | 68 | 55 | 63.72% |
| ETSY250117P00120000 | 2024-07-05 2:59PM EDT | 120.00 | 61.00 | 56.25 | 59.85 | 0.00 | - | 4 | 0 | 74.68% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.85 | 56.10 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 57.00 | 62.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 56.74% |
| ETSY250117P00140000 | 2024-05-22 3:00PM EDT | 140.00 | 76.05 | 77.65 | 81.40 | 0.00 | - | 28 | 0 | 82.24% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 84.05 | 87.95 | 0.00 | - | 4 | 0 | 98.97% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 92.65 | 96.60 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 102.45 | 106.45 | 0.00 | - | 9 | 0 | 92.29% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 112.50 | 116.45 | 0.00 | - | 10 | 0 | 96.36% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 71.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 115.50 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.