Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,90+6,10 (+7,64%)
Al 12:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220708C000630002022-07-01 3:53PM EDT63.0016.5022.1023.000.00-106147.66%
ETSY220708C000640002022-07-01 12:47PM EDT64.0015.0821.1522.150.00-11166.80%
ETSY220708C000650002022-06-21 9:38AM EDT65.0011.3520.0521.050.00-55144.53%
ETSY220708C000660002022-06-13 11:26AM EDT66.009.2019.1020.050.00--5137.89%
ETSY220708C000670002022-06-30 2:27PM EDT67.007.9518.2019.100.00-13138.67%
ETSY220708C000680002022-07-01 9:37AM EDT68.008.9517.1518.150.00-520137.89%
ETSY220708C000690002022-06-16 1:44PM EDT69.005.3216.2017.000.00-11109.77%
ETSY220708C000700002022-07-01 2:04PM EDT70.009.9014.9516.100.00-1317118.16%
ETSY220708C000710002022-07-01 3:31PM EDT71.009.0114.2014.750.00-140.00%
ETSY220708C000720002022-06-30 10:06AM EDT72.002.8513.3014.150.00-38109.96%
ETSY220708C000730002022-07-01 3:05PM EDT73.007.2812.2013.250.00-1337111.72%
ETSY220708C000735002022-07-01 11:06AM EDT73.506.6511.9012.700.00-719104.00%
ETSY220708C000740002022-07-01 2:23PM EDT74.006.8011.2512.200.00-4087100.39%
ETSY220708C000750002022-07-01 2:23PM EDT75.006.1010.3512.250.00-2856100.68%
ETSY220708C000760002022-07-05 10:54AM EDT76.008.009.5010.45+2.95+58.42%328863.67%
ETSY220708C000765002022-07-01 11:42AM EDT76.505.508.959.550.00-403370.12%
ETSY220708C000770002022-07-05 11:47AM EDT77.008.308.559.50+4.04+94.84%38664.26%
ETSY220708C000775002022-07-05 11:52AM EDT77.508.007.958.60+4.00+100.00%61968.16%
ETSY220708C000780002022-07-05 10:32AM EDT78.005.957.758.30+2.05+52.56%646358.20%
ETSY220708C000790002022-07-05 10:42AM EDT79.006.206.857.65+2.77+80.76%85367.97%
ETSY220708C000800002022-07-05 12:13PM EDT80.006.525.956.55+3.54+118.79%5532760.55%
ETSY220708C000810002022-07-05 11:46AM EDT81.005.305.405.80+2.68+102.29%2016268.56%
ETSY220708C000820002022-07-05 10:43AM EDT82.004.205.055.40+2.06+96.26%3817181.54%
ETSY220708C000830002022-07-05 12:06PM EDT83.003.974.354.60+2.29+136.31%10219979.00%
ETSY220708C000840002022-07-05 12:03PM EDT84.003.353.753.95+2.08+163.78%9060978.81%
ETSY220708C000850002022-07-05 12:22PM EDT85.002.923.053.30+1.78+156.14%9841475.64%
ETSY220708C000860002022-07-05 12:22PM EDT86.002.422.522.77+1.50+163.04%16223175.00%
ETSY220708C000870002022-07-05 12:25PM EDT87.002.302.062.30+1.64+248.48%5494174.61%
ETSY220708C000880002022-07-05 11:51AM EDT88.001.561.531.74+0.99+173.68%617570.12%
ETSY220708C000890002022-07-05 12:07PM EDT89.001.201.341.55+0.77+179.07%837274.41%
ETSY220708C000900002022-07-05 12:23PM EDT90.001.050.981.17+0.69+191.67%18646971.68%
ETSY220708C000910002022-07-05 12:18PM EDT91.000.740.740.92+0.44+146.67%147571.19%
ETSY220708C000920002022-07-05 11:55AM EDT92.000.560.550.70+0.35+166.67%1475670.51%
ETSY220708C000930002022-07-05 11:54AM EDT93.000.420.370.48+0.25+147.06%415968.07%
ETSY220708C000940002022-07-05 12:19PM EDT94.000.290.280.42+0.14+93.33%701870.12%
ETSY220708C000950002022-07-05 12:14PM EDT95.000.220.200.30+0.04+22.22%4411169.53%
ETSY220708C000960002022-07-05 12:24PM EDT96.000.200.110.20+0.12+150.00%95067.19%
ETSY220708C000970002022-07-05 11:56AM EDT97.000.110.090.21+0.05+83.33%4571.48%
ETSY220708C001000002022-07-05 9:50AM EDT100.000.030.050.07-0.01-25.00%55372.66%
ETSY220708C001010002022-07-05 12:13PM EDT101.000.040.030.04+0.01+33.33%6170.70%
ETSY220708C001020002022-06-27 10:04AM EDT102.000.190.030.040.00--174.22%
ETSY220708C001030002022-07-05 10:15AM EDT103.000.020.020.03-0.01-33.33%11174.22%
ETSY220708C001040002022-07-05 11:43AM EDT104.000.010.000.01-0.02-66.67%11065.63%
ETSY220708C001050002022-06-29 10:42AM EDT105.000.030.000.100.00-141789.06%
ETSY220708C001080002022-06-27 10:05AM EDT108.000.060.000.150.00--15105.86%
ETSY220708C001100002022-06-24 11:18AM EDT110.000.070.000.100.00-216106.25%
ETSY220708C001150002022-06-17 3:09PM EDT115.000.050.000.030.00-517106.25%
ETSY220708C001250002022-07-01 3:03PM EDT125.000.020.000.030.00-3636132.81%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220708P000450002022-06-29 12:23PM EDT45.000.030.000.020.00-1015218.75%
ETSY220708P000500002022-07-01 1:49PM EDT50.000.020.000.100.00-316221.88%
ETSY220708P000550002022-07-05 11:39AM EDT55.000.020.010.04-0.01-33.33%10291170.31%
ETSY220708P000560002022-07-01 11:04AM EDT56.000.100.000.030.00-131156.25%
ETSY220708P000570002022-06-30 10:48AM EDT57.000.220.000.160.00-434183.98%
ETSY220708P000580002022-07-05 9:44AM EDT58.000.030.000.04-0.01-25.00%578148.44%
ETSY220708P000590002022-07-05 11:21AM EDT59.000.030.000.04-0.01-25.00%4721142.19%
ETSY220708P000600002022-07-05 11:39AM EDT60.000.030.000.03-0.01-25.00%8117132.81%
ETSY220708P000610002022-07-05 9:57AM EDT61.000.030.010.03-0.05-62.50%15131.25%
ETSY220708P000620002022-07-05 12:09PM EDT62.000.030.020.03-0.24-88.89%1122128.13%
ETSY220708P000630002022-07-05 12:09PM EDT63.000.030.010.03-0.10-76.92%845120.31%
ETSY220708P000640002022-07-05 12:00PM EDT64.000.040.020.03-0.08-66.67%240117.19%
ETSY220708P000650002022-07-05 12:10PM EDT65.000.030.020.03-0.12-80.00%24146111.72%
ETSY220708P000660002022-07-05 12:07PM EDT66.000.050.040.05-0.17-77.27%3148114.84%
ETSY220708P000670002022-07-05 9:30AM EDT67.000.230.040.05-0.03-11.54%7125108.98%
ETSY220708P000680002022-07-05 12:22PM EDT68.000.070.050.07-0.22-75.86%191,044107.81%
ETSY220708P000690002022-07-05 12:12PM EDT69.000.080.060.08-0.35-81.40%12311104.30%
ETSY220708P000700002022-07-05 11:59AM EDT70.000.110.080.10-0.36-76.60%2611,884102.34%
ETSY220708P000710002022-07-05 12:23PM EDT71.000.130.110.13-0.48-78.69%2896101.56%
ETSY220708P000720002022-07-05 12:10PM EDT72.000.170.150.18-0.59-77.63%19105101.17%
ETSY220708P000730002022-07-05 11:58AM EDT73.000.220.170.24-0.70-76.09%3517499.02%
ETSY220708P000735002022-07-05 12:17PM EDT73.500.250.180.26-0.83-76.85%84397.27%
ETSY220708P000740002022-07-05 12:09PM EDT74.000.280.230.30-0.82-74.55%3355797.95%
ETSY220708P000750002022-07-05 12:23PM EDT75.000.320.270.33-0.99-75.57%25031893.75%
ETSY220708P000760002022-07-05 12:13PM EDT76.000.450.350.44-1.18-72.39%641,30393.26%
ETSY220708P000765002022-07-05 12:13PM EDT76.500.510.390.47-1.39-73.16%149091.80%
ETSY220708P000770002022-07-05 11:57AM EDT77.000.570.480.60-1.34-70.16%1284194.24%
ETSY220708P000775002022-07-05 11:51AM EDT77.500.670.550.65-1.45-68.40%519093.46%
ETSY220708P000780002022-07-05 11:38AM EDT78.000.860.560.72-1.44-62.61%294391.31%
ETSY220708P000790002022-07-05 11:58AM EDT79.000.930.790.93-1.73-65.04%24231092.77%
ETSY220708P000800002022-07-05 12:22PM EDT80.001.100.881.04-2.13-65.94%2928087.89%
ETSY220708P000810002022-07-05 11:56AM EDT81.001.361.101.37-2.79-67.23%455988.67%
ETSY220708P000820002022-07-05 12:01PM EDT82.001.621.371.67-2.76-63.01%285888.09%
ETSY220708P000830002022-07-05 12:02PM EDT83.001.871.652.03-4.23-69.34%1448687.30%
ETSY220708P000840002022-07-05 12:16PM EDT84.002.472.132.44-3.63-59.51%20214588.72%
ETSY220708P000850002022-07-05 12:23PM EDT85.002.502.352.90-4.58-64.69%22785.64%
ETSY220708P000860002022-07-05 12:11PM EDT86.003.102.853.25-4.45-58.94%111683.69%
ETSY220708P000870002022-07-05 11:51AM EDT87.003.903.353.90-9.35-70.57%11510084.38%
ETSY220708P000880002022-07-05 12:08PM EDT88.004.353.904.55-9.75-69.15%5184.42%
ETSY220708P000890002022-06-24 3:28PM EDT89.008.044.455.000.00-6979.98%
ETSY220708P000900002022-07-05 10:18AM EDT90.008.635.256.05-1.79-17.18%11587.01%
ETSY220708P000910002022-06-08 9:36AM EDT91.0011.125.956.950.00--189.26%
ETSY220708P000920002022-06-27 9:47AM EDT92.0013.506.957.750.00--393.95%
ETSY220708P000930002022-06-21 11:46AM EDT93.0019.887.608.700.00-4994.38%
ETSY220708P000950002022-06-16 11:03AM EDT95.0027.609.2510.600.00-1199.32%
ETSY220708P000970002022-07-01 12:17PM EDT97.0018.2411.5512.500.00-32116.31%
ETSY220708P001000002022-06-21 3:03PM EDT100.0028.1514.0515.350.00-11118.07%
ETSY220708P001010002022-06-29 12:38PM EDT101.0027.1015.1016.350.00--1124.90%
ETSY220708P001050002022-06-06 2:07PM EDT105.0021.5419.0520.250.00-10140.63%
ETSY220708P001100002022-06-08 3:44PM EDT110.0025.4123.9525.250.00-11160.16%