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
63.773,25 +1.581,65 (+2,54%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240802C00050000 | 2024-07-15 2:33PM EDT | 50.00 | 11.88 | 12.05 | 13.30 | 0.00 | - | 1 | 1 | 120.12% |
| ETSY240802C00051000 | 2024-07-25 2:04PM EDT | 51.00 | 11.45 | 10.95 | 13.15 | +0.15 | +1.33% | - | - | 135.74% |
| ETSY240802C00054000 | 2024-07-11 9:36AM EDT | 54.00 | 6.25 | 9.00 | 9.35 | 0.00 | - | - | 2 | 113.57% |
| ETSY240802C00055000 | 2024-07-19 11:11AM EDT | 55.00 | 8.15 | 8.20 | 8.90 | 0.00 | - | 1 | 3 | 120.02% |
| ETSY240802C00056000 | 2024-07-26 9:49AM EDT | 56.00 | 7.25 | 7.45 | 8.45 | -2.12 | -22.63% | 1 | 11 | 124.81% |
| ETSY240802C00057000 | 2024-07-26 11:56AM EDT | 57.00 | 7.10 | 6.75 | 8.35 | +1.51 | +27.01% | 5 | 112 | 134.57% |
| ETSY240802C00058000 | 2024-07-26 2:46PM EDT | 58.00 | 5.94 | 6.05 | 6.35 | +1.29 | +27.74% | 2 | 44 | 110.84% |
| ETSY240802C00059000 | 2024-07-26 10:40AM EDT | 59.00 | 5.45 | 5.45 | 6.50 | +0.74 | +15.71% | 6 | 119 | 123.63% |
| ETSY240802C00060000 | 2024-07-26 3:43PM EDT | 60.00 | 4.70 | 4.85 | 5.00 | +0.94 | +25.00% | 5 | 270 | 109.03% |
| ETSY240802C00061000 | 2024-07-26 1:51PM EDT | 61.00 | 4.25 | 4.30 | 4.45 | +0.30 | +7.59% | 4 | 183 | 108.94% |
| ETSY240802C00062000 | 2024-07-26 3:57PM EDT | 62.00 | 3.85 | 3.80 | 3.90 | +0.33 | +9.37% | 109 | 231 | 108.30% |
| ETSY240802C00063000 | 2024-07-26 3:43PM EDT | 63.00 | 3.20 | 3.30 | 3.45 | -0.05 | -1.54% | 127 | 72 | 107.86% |
| ETSY240802C00064000 | 2024-07-26 2:28PM EDT | 64.00 | 2.70 | 2.89 | 3.10 | +0.19 | +7.57% | 26 | 360 | 108.98% |
| ETSY240802C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 2.51 | 2.49 | 2.61 | +0.42 | +20.10% | 128 | 604 | 107.03% |
| ETSY240802C00066000 | 2024-07-26 1:59PM EDT | 66.00 | 2.10 | 2.06 | 2.57 | +0.23 | +12.30% | 65 | 177 | 110.21% |
| ETSY240802C00067000 | 2024-07-26 3:14PM EDT | 67.00 | 1.65 | 1.83 | 2.10 | -0.12 | -6.78% | 34 | 138 | 108.79% |
| ETSY240802C00068000 | 2024-07-26 3:55PM EDT | 68.00 | 1.55 | 1.55 | 1.73 | +0.05 | +3.33% | 30 | 613 | 107.03% |
| ETSY240802C00069000 | 2024-07-26 2:55PM EDT | 69.00 | 1.27 | 1.31 | 1.45 | +0.11 | +9.48% | 26 | 213 | 106.15% |
| ETSY240802C00070000 | 2024-07-26 3:57PM EDT | 70.00 | 1.12 | 1.12 | 1.25 | +0.17 | +17.89% | 83 | 276 | 106.59% |
| ETSY240802C00071000 | 2024-07-26 3:10PM EDT | 71.00 | 0.83 | 0.92 | 0.98 | -0.12 | -12.63% | 43 | 46 | 104.40% |
| ETSY240802C00072000 | 2024-07-26 3:41PM EDT | 72.00 | 0.75 | 0.77 | 0.84 | -0.07 | -8.54% | 4 | 87 | 104.69% |
| ETSY240802C00073000 | 2024-07-26 3:33PM EDT | 73.00 | 0.62 | 0.64 | 0.68 | -0.12 | -16.22% | 352 | 26 | 104.00% |
| ETSY240802C00074000 | 2024-07-25 12:39PM EDT | 74.00 | 0.53 | 0.52 | 0.58 | 0.00 | - | 7 | 17 | 104.00% |
| ETSY240802C00075000 | 2024-07-26 3:14PM EDT | 75.00 | 0.40 | 0.43 | 0.50 | -0.08 | -16.67% | 3 | 29 | 104.59% |
| ETSY240802C00076000 | 2024-07-26 12:52PM EDT | 76.00 | 0.39 | 0.35 | 0.42 | -0.03 | -7.14% | 19 | 299 | 104.59% |
| ETSY240802C00080000 | 2024-07-26 3:20PM EDT | 80.00 | 0.17 | 0.08 | 0.20 | -0.01 | -5.56% | 40 | 222 | 100.39% |
| ETSY240802C00085000 | 2024-07-26 11:32AM EDT | 85.00 | 0.10 | 0.04 | 0.09 | -0.07 | -41.18% | 9 | 123 | 105.86% |
| ETSY240802C00090000 | 2024-07-25 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 453 | 561 | 123.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240802P00040000 | 2024-07-23 12:13PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 206.84% |
| ETSY240802P00045000 | 2024-07-26 3:00PM EDT | 45.00 | 0.06 | 0.03 | 0.14 | -0.01 | -14.29% | 2 | 967 | 120.31% |
| ETSY240802P00046000 | 2024-07-25 11:48AM EDT | 46.00 | 0.15 | 0.04 | 0.22 | 0.00 | - | 4 | 17 | 121.88% |
| ETSY240802P00047000 | 2024-07-26 1:44PM EDT | 47.00 | 0.12 | 0.06 | 0.16 | -0.10 | -45.45% | 91 | 94 | 110.94% |
| ETSY240802P00048000 | 2024-07-26 2:32PM EDT | 48.00 | 0.19 | 0.08 | 0.20 | -0.01 | -5.00% | 97 | 122 | 108.59% |
| ETSY240802P00049000 | 2024-07-26 9:32AM EDT | 49.00 | 0.23 | 0.12 | 0.24 | -0.13 | -36.11% | 3 | 80 | 106.64% |
| ETSY240802P00050000 | 2024-07-26 2:01PM EDT | 50.00 | 0.33 | 0.25 | 0.32 | -0.12 | -26.67% | 59 | 238 | 110.16% |
| ETSY240802P00051000 | 2024-07-26 12:07PM EDT | 51.00 | 0.40 | 0.34 | 0.41 | -0.30 | -42.86% | 2 | 35 | 109.57% |
| ETSY240802P00052000 | 2024-07-25 3:46PM EDT | 52.00 | 0.55 | 0.45 | 0.54 | -0.16 | -22.54% | 1 | 262 | 109.57% |
| ETSY240802P00053000 | 2024-07-25 10:03AM EDT | 53.00 | 1.11 | 0.59 | 0.69 | 0.00 | - | 2 | 44 | 109.38% |
| ETSY240802P00054000 | 2024-07-26 3:54PM EDT | 54.00 | 0.87 | 0.61 | 0.87 | -0.33 | -27.50% | 27 | 251 | 105.57% |
| ETSY240802P00055000 | 2024-07-26 2:22PM EDT | 55.00 | 1.17 | 0.80 | 1.08 | -0.36 | -23.53% | 55 | 373 | 105.57% |
| ETSY240802P00056000 | 2024-07-26 2:41PM EDT | 56.00 | 1.40 | 1.05 | 1.32 | -0.54 | -27.84% | 4 | 44 | 105.86% |
| ETSY240802P00057000 | 2024-07-26 3:18PM EDT | 57.00 | 1.74 | 1.34 | 1.64 | -0.03 | -1.69% | 13 | 39 | 106.84% |
| ETSY240802P00058000 | 2024-07-26 3:05PM EDT | 58.00 | 2.04 | 1.67 | 1.93 | -0.51 | -20.00% | 20 | 178 | 106.45% |
| ETSY240802P00059000 | 2024-07-26 10:10AM EDT | 59.00 | 2.52 | 1.97 | 2.29 | -0.41 | -13.99% | 2 | 71 | 105.37% |
| ETSY240802P00060000 | 2024-07-26 3:57PM EDT | 60.00 | 2.62 | 2.57 | 2.68 | -0.83 | -24.06% | 25 | 291 | 108.11% |
| ETSY240802P00061000 | 2024-07-26 3:52PM EDT | 61.00 | 3.30 | 3.00 | 3.15 | -0.20 | -5.71% | 44 | 198 | 108.01% |
| ETSY240802P00062000 | 2024-07-26 3:05PM EDT | 62.00 | 3.90 | 3.45 | 3.65 | -1.05 | -21.21% | 65 | 183 | 107.42% |
| ETSY240802P00063000 | 2024-07-25 3:26PM EDT | 63.00 | 4.30 | 4.00 | 4.15 | -0.37 | -7.92% | 4 | 56 | 106.98% |
| ETSY240802P00064000 | 2024-07-26 3:42PM EDT | 64.00 | 4.90 | 4.50 | 4.70 | -0.90 | -15.52% | 3 | 32 | 105.32% |
| ETSY240802P00065000 | 2024-07-26 2:35PM EDT | 65.00 | 5.51 | 5.10 | 5.35 | -0.12 | -2.13% | 1 | 18 | 105.37% |
| ETSY240802P00066000 | 2024-07-24 9:48AM EDT | 66.00 | 6.90 | 4.15 | 5.95 | 0.00 | - | 1 | 26 | 79.05% |
| ETSY240802P00067000 | 2024-07-25 9:30AM EDT | 67.00 | 8.25 | 6.40 | 6.65 | 0.00 | - | 1 | 17 | 103.42% |
| ETSY240802P00068000 | 2024-07-19 9:30AM EDT | 68.00 | 6.75 | 7.15 | 7.40 | 0.00 | - | 1 | 1 | 103.81% |
| ETSY240802P00069000 | 2024-07-17 12:08PM EDT | 69.00 | 5.60 | 7.90 | 8.15 | 0.00 | - | - | 2 | 103.17% |
| ETSY240802P00070000 | 2024-07-24 9:38AM EDT | 70.00 | 9.54 | 8.00 | 9.75 | 0.00 | - | 1 | 12 | 105.08% |
| ETSY240802P00071000 | 2024-07-25 2:30PM EDT | 71.00 | 10.00 | 9.50 | 10.25 | 0.00 | - | - | - | 112.21% |
| ETSY240802P00072000 | 2024-07-08 10:14AM EDT | 72.00 | 15.07 | 10.35 | 11.65 | 0.00 | - | - | 8 | 123.93% |
| ETSY240802P00073000 | 2024-07-24 3:44PM EDT | 73.00 | 13.63 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 101.95% |
© 2024 Yahoo. Tutti i diritti riservati.