Italia markets close in 7 hours 53 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,80+3,26 (+2,42%)
Alla chiusura: 04:00PM EST
139,50 +1,70 (+1,23%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230203C000750002023-01-03 10:52AM EST75.0039.270.000.000.00--00.00%
ETSY230203C000900002023-01-11 2:17PM EST90.0044.550.000.000.00--00.00%
ETSY230203C000950002023-01-06 11:51AM EST95.0025.950.000.000.00-100.00%
ETSY230203C001000002023-01-23 2:31PM EST100.0039.500.000.000.00-900.00%
ETSY230203C001050002023-01-23 10:49AM EST105.0033.250.000.000.00-100.00%
ETSY230203C001090002023-01-27 2:39PM EST109.0027.830.000.000.00-200.00%
ETSY230203C001100002023-01-20 2:41PM EST110.0021.770.000.000.00-100.00%
ETSY230203C001120002023-01-03 10:10AM EST112.009.250.000.000.00-400.00%
ETSY230203C001130002023-01-23 9:47AM EST113.0022.700.000.000.00-300.00%
ETSY230203C001140002023-01-11 1:30PM EST114.0022.360.000.000.00-100.00%
ETSY230203C001150002023-01-27 10:17AM EST115.0020.210.000.000.00-1500.00%
ETSY230203C001160002023-01-26 2:24PM EST116.0020.580.000.000.00-300.00%
ETSY230203C001170002023-01-24 9:59AM EST117.0021.050.000.000.00-100.00%
ETSY230203C001180002023-01-23 12:49PM EST118.0021.440.000.000.00-100.00%
ETSY230203C001190002023-01-27 3:13PM EST119.0019.370.000.000.00-100.00%
ETSY230203C001200002023-01-27 3:50PM EST120.0018.790.000.000.00-400.00%
ETSY230203C001210002023-01-27 3:32PM EST121.0018.020.000.000.00-300.00%
ETSY230203C001220002023-01-27 1:50PM EST122.0015.610.000.000.00-400.00%
ETSY230203C001230002023-01-27 11:22AM EST123.0012.100.000.000.00-100.00%
ETSY230203C001240002023-01-27 11:25AM EST124.0011.420.000.000.00-100.00%
ETSY230203C001250002023-01-27 3:53PM EST125.0013.300.000.000.00-300.00%
ETSY230203C001260002023-01-27 2:41PM EST126.0011.800.000.000.00-1500.00%
ETSY230203C001270002023-01-27 11:30AM EST127.008.850.000.000.00-1400.00%
ETSY230203C001280002023-01-27 10:57AM EST128.008.100.000.000.00-400.00%
ETSY230203C001290002023-01-27 2:46PM EST129.009.380.000.000.00-600.00%
ETSY230203C001300002023-01-27 2:35PM EST130.008.350.000.000.00-2600.00%
ETSY230203C001310002023-01-27 3:20PM EST131.008.670.000.000.00-3300.00%
ETSY230203C001320002023-01-27 1:44PM EST132.007.000.000.000.00-4800.00%
ETSY230203C001330002023-01-27 3:13PM EST133.007.180.000.000.00-9500.00%
ETSY230203C001340002023-01-27 3:36PM EST134.007.020.000.000.00-2600.00%
ETSY230203C001350002023-01-27 3:58PM EST135.005.550.000.000.00-16300.00%
ETSY230203C001360002023-01-27 3:45PM EST136.005.500.000.000.00-16000.00%
ETSY230203C001370002023-01-27 3:29PM EST137.004.950.000.000.00-26600.00%
ETSY230203C001380002023-01-27 3:53PM EST138.003.900.000.000.00-51100.39%
ETSY230203C001390002023-01-27 3:36PM EST139.004.020.000.000.00-11001.56%
ETSY230203C001400002023-01-27 3:46PM EST140.003.350.000.000.00-20403.13%
ETSY230203C001410002023-01-27 3:54PM EST141.002.650.000.000.00-1906.25%
ETSY230203C001420002023-01-27 3:25PM EST142.002.470.000.000.00-4506.25%
ETSY230203C001430002023-01-27 3:37PM EST143.002.350.000.000.00-2206.25%
ETSY230203C001440002023-01-27 3:59PM EST144.001.660.000.000.00-442012.50%
ETSY230203C001450002023-01-27 3:50PM EST145.001.550.000.000.00-69012.50%
ETSY230203C001460002023-01-27 3:29PM EST146.001.440.000.000.00-3012.50%
ETSY230203C001470002023-01-27 3:06PM EST147.001.030.000.000.00-18012.50%
ETSY230203C001480002023-01-27 3:47PM EST148.001.000.000.000.00-54012.50%
ETSY230203C001490002023-01-27 3:30PM EST149.000.800.000.000.00-1012.50%
ETSY230203C001500002023-01-27 3:47PM EST150.000.660.000.000.00-102012.50%
ETSY230203C001525002023-01-27 3:40PM EST152.500.440.000.000.00-8025.00%
ETSY230203C001550002023-01-27 3:54PM EST155.000.230.000.000.00-12025.00%
ETSY230203C001575002023-01-24 10:31AM EST157.500.330.000.000.00--025.00%
ETSY230203C001600002023-01-27 1:04PM EST160.000.050.000.000.00-15025.00%
ETSY230203C001625002023-01-25 12:48PM EST162.500.050.000.000.00--025.00%
ETSY230203C001650002023-01-24 2:48PM EST165.000.060.000.000.00-1025.00%
ETSY230203C001700002023-01-23 2:55PM EST170.000.080.000.000.00-1050.00%
ETSY230203C001750002023-01-27 10:15AM EST175.000.020.000.000.00-5050.00%
ETSY230203C001800002023-01-17 3:43PM EST180.000.050.000.000.00-11050.00%
ETSY230203C001825002023-01-24 10:31AM EST182.500.070.000.000.00--050.00%
ETSY230203C001850002022-12-29 3:27PM EST185.000.150.000.030.00-2391.41%
ETSY230203C002000002023-01-27 10:15AM EST200.000.020.000.000.00-5050.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230203P000700002023-01-03 3:02PM EST70.000.200.000.000.00-2050.00%
ETSY230203P000750002023-01-23 3:48PM EST75.000.010.000.000.00-17050.00%
ETSY230203P000800002023-01-23 3:48PM EST80.000.010.000.000.00-9050.00%
ETSY230203P000850002023-01-17 9:30AM EST85.000.040.000.000.00-1050.00%
ETSY230203P000900002023-01-23 3:47PM EST90.000.020.000.000.00-12050.00%
ETSY230203P000950002023-01-27 3:49PM EST95.000.010.000.000.00-3050.00%
ETSY230203P001000002023-01-26 11:29AM EST100.000.090.000.000.00-10050.00%
ETSY230203P001050002023-01-24 3:55PM EST105.000.120.000.000.00-2050.00%
ETSY230203P001060002023-01-20 12:55PM EST106.000.270.000.000.00-1050.00%
ETSY230203P001070002023-01-23 11:48AM EST107.000.090.000.000.00-3050.00%
ETSY230203P001080002023-01-27 9:30AM EST108.000.080.000.000.00-20050.00%
ETSY230203P001090002023-01-19 3:47PM EST109.000.480.000.000.00-4050.00%
ETSY230203P001100002023-01-27 11:32AM EST110.000.070.000.000.00-5050.00%
ETSY230203P001110002023-01-25 9:54AM EST111.000.150.000.000.00-1050.00%
ETSY230203P001120002023-01-26 9:39AM EST112.000.100.000.000.00-1050.00%
ETSY230203P001130002023-01-24 10:20AM EST113.000.170.000.000.00-20050.00%
ETSY230203P001140002023-01-24 12:13PM EST114.000.220.000.000.00-1025.00%
ETSY230203P001150002023-01-27 3:49PM EST115.000.090.000.000.00-21025.00%
ETSY230203P001160002023-01-27 1:09PM EST116.000.130.000.000.00-1025.00%
ETSY230203P001170002023-01-26 2:56PM EST117.000.250.000.000.00-2025.00%
ETSY230203P001180002023-01-27 11:09AM EST118.000.290.000.000.00-13025.00%
ETSY230203P001190002023-01-27 3:54PM EST119.000.200.000.000.00-307025.00%
ETSY230203P001200002023-01-27 3:08PM EST120.000.210.000.000.00-63025.00%
ETSY230203P001210002023-01-27 10:48AM EST121.000.500.000.000.00-13025.00%
ETSY230203P001220002023-01-27 3:14PM EST122.000.290.000.000.00-8025.00%
ETSY230203P001230002023-01-27 2:26PM EST123.000.410.000.000.00-14025.00%
ETSY230203P001240002023-01-27 3:09PM EST124.000.430.000.000.00-20025.00%
ETSY230203P001250002023-01-27 3:59PM EST125.000.500.000.000.00-59025.00%
ETSY230203P001260002023-01-27 3:59PM EST126.000.600.000.000.00-20012.50%
ETSY230203P001270002023-01-27 3:54PM EST127.000.700.000.000.00-41012.50%
ETSY230203P001280002023-01-27 3:53PM EST128.000.860.000.000.00-19012.50%
ETSY230203P001290002023-01-27 3:59PM EST129.001.010.000.000.00-39012.50%
ETSY230203P001300002023-01-27 3:35PM EST130.001.050.000.000.00-73012.50%
ETSY230203P001310002023-01-27 3:36PM EST131.001.250.000.000.00-21012.50%
ETSY230203P001320002023-01-27 3:33PM EST132.001.440.000.000.00-812012.50%
ETSY230203P001330002023-01-27 3:45PM EST133.001.730.000.000.00-9506.25%
ETSY230203P001340002023-01-27 3:42PM EST134.001.990.000.000.00-4206.25%
ETSY230203P001350002023-01-27 3:50PM EST135.002.500.000.000.00-10206.25%
ETSY230203P001360002023-01-27 3:59PM EST136.003.100.000.000.00-3103.13%
ETSY230203P001370002023-01-27 3:57PM EST137.003.470.000.000.00-1701.56%
ETSY230203P001380002023-01-27 3:22PM EST138.003.950.000.000.00-1000.00%
ETSY230203P001390002023-01-27 3:35PM EST139.003.950.000.000.00-1200.00%
ETSY230203P001400002023-01-27 3:52PM EST140.005.100.000.000.00-3600.00%
ETSY230203P001410002023-01-27 12:18PM EST141.007.300.000.000.00-2100.00%
ETSY230203P001420002023-01-27 2:46PM EST142.006.850.000.000.00-800.00%
ETSY230203P001430002023-01-27 12:38PM EST143.008.900.000.000.00-1000.00%
ETSY230203P001450002023-01-27 3:54PM EST145.008.350.000.000.00-300.00%
ETSY230203P001460002023-01-24 10:24AM EST146.0010.700.000.000.00--00.00%
ETSY230203P001500002022-12-27 3:30PM EST150.0029.1015.4016.250.00--5124.37%