Italia markets close in 7 hours 22 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,30-2,17 (-2,25%)
Alla chiusura: 04:00PM EDT
94,15 -0,15 (-0,16%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220930C000650002022-09-21 9:32AM EDT65.0038.950.000.000.00--00.00%
ETSY220930C000750002022-09-21 10:04AM EDT75.0030.090.000.000.00-200.00%
ETSY220930C000820002022-09-23 2:51PM EDT82.0013.500.000.000.00-100.00%
ETSY220930C000830002022-09-26 9:34AM EDT83.0015.800.000.000.00--00.00%
ETSY220930C000840002022-09-23 3:08PM EDT84.0012.000.000.000.00-100.00%
ETSY220930C000850002022-09-26 1:40PM EDT85.0010.950.000.000.00-100.00%
ETSY220930C000870002022-09-26 1:30PM EDT87.009.200.000.000.00-500.00%
ETSY220930C000880002022-09-22 1:53PM EDT88.0011.300.000.000.00--00.00%
ETSY220930C000890002022-09-26 1:19PM EDT89.007.650.000.000.00-1400.00%
ETSY220930C000900002022-09-26 1:30PM EDT90.006.800.000.000.00-300.00%
ETSY220930C000910002022-09-26 3:50PM EDT91.005.450.000.000.00-100.00%
ETSY220930C000920002022-09-26 3:17PM EDT92.005.400.000.000.00-600.00%
ETSY220930C000930002022-09-26 3:38PM EDT93.004.350.000.000.00-600.00%
ETSY220930C000940002022-09-26 3:45PM EDT94.003.550.000.000.00-2600.00%
ETSY220930C000950002022-09-26 3:53PM EDT95.003.130.000.000.00-32501.56%
ETSY220930C000960002022-09-26 3:48PM EDT96.002.660.000.000.00-13606.25%
ETSY220930C000970002022-09-26 3:54PM EDT97.002.250.000.000.00-9306.25%
ETSY220930C000980002022-09-26 3:49PM EDT98.001.820.000.000.00-112012.50%
ETSY220930C000990002022-09-26 3:54PM EDT99.001.540.000.000.00-140012.50%
ETSY220930C001000002022-09-26 3:32PM EDT100.001.440.000.000.00-312012.50%
ETSY220930C001010002022-09-26 3:56PM EDT101.000.930.000.000.00-61012.50%
ETSY220930C001020002022-09-26 3:53PM EDT102.000.810.000.000.00-31025.00%
ETSY220930C001030002022-09-26 3:46PM EDT103.000.670.000.000.00-57025.00%
ETSY220930C001040002022-09-26 3:29PM EDT104.000.610.000.000.00-31025.00%
ETSY220930C001050002022-09-26 3:50PM EDT105.000.370.000.000.00-169025.00%
ETSY220930C001060002022-09-26 3:38PM EDT106.000.350.000.000.00-17025.00%
ETSY220930C001070002022-09-26 3:55PM EDT107.000.260.000.000.00-48025.00%
ETSY220930C001080002022-09-26 3:29PM EDT108.000.250.000.000.00-18025.00%
ETSY220930C001090002022-09-26 12:06PM EDT109.000.180.000.000.00-15025.00%
ETSY220930C001100002022-09-26 3:38PM EDT110.000.150.000.000.00-485025.00%
ETSY220930C001110002022-09-26 12:02PM EDT111.000.170.000.000.00-25025.00%
ETSY220930C001120002022-09-26 3:03PM EDT112.000.120.000.000.00-24050.00%
ETSY220930C001130002022-09-26 10:16AM EDT113.000.190.000.000.00-2050.00%
ETSY220930C001140002022-09-26 2:42PM EDT114.000.080.000.000.00-24050.00%
ETSY220930C001150002022-09-26 2:46PM EDT115.000.080.000.000.00-6050.00%
ETSY220930C001160002022-09-26 2:42PM EDT116.000.060.000.000.00-5050.00%
ETSY220930C001170002022-09-26 12:03PM EDT117.000.070.000.000.00-13050.00%
ETSY220930C001180002022-09-26 3:23PM EDT118.000.040.000.000.00-11050.00%
ETSY220930C001190002022-09-26 10:40AM EDT119.000.050.000.000.00-2050.00%
ETSY220930C001200002022-09-26 11:49AM EDT120.000.040.000.000.00-8050.00%
ETSY220930C001210002022-09-26 11:18AM EDT121.000.040.000.000.00-3050.00%
ETSY220930C001220002022-09-26 11:39AM EDT122.000.040.000.000.00-6050.00%
ETSY220930C001230002022-09-23 1:57PM EDT123.000.040.000.000.00-6050.00%
ETSY220930C001240002022-09-23 2:25PM EDT124.000.030.000.000.00-19050.00%
ETSY220930C001250002022-09-26 3:42PM EDT125.000.030.000.000.00-365050.00%
ETSY220930C001260002022-09-23 10:32AM EDT126.000.050.000.000.00-239050.00%
ETSY220930C001270002022-09-21 3:40PM EDT127.000.180.000.000.00-4050.00%
ETSY220930C001280002022-09-23 10:58AM EDT128.000.050.000.000.00-10050.00%
ETSY220930C001290002022-09-26 12:27PM EDT129.000.030.010.000.00-440100.00%
ETSY220930C001300002022-09-26 3:42PM EDT130.000.010.000.000.00-6050.00%
ETSY220930C001310002022-09-21 3:45PM EDT131.000.120.000.000.00--050.00%
ETSY220930C001320002022-09-23 10:34AM EDT132.000.050.000.000.00-6050.00%
ETSY220930C001340002022-09-21 12:22PM EDT134.000.050.000.000.00--050.00%
ETSY220930C001350002022-09-22 9:30AM EDT135.000.040.000.000.00-1050.00%
ETSY220930C001400002022-09-22 1:18PM EDT140.000.040.000.000.00-1050.00%
ETSY220930C001450002022-09-22 10:35AM EDT145.000.020.000.000.00-69050.00%
ETSY220930C001500002022-09-26 3:56PM EDT150.000.010.000.000.00-2050.00%
ETSY220930C001550002022-09-26 9:49AM EDT155.000.010.000.000.00-12050.00%
ETSY220930C001600002022-09-23 12:16PM EDT160.000.010.000.000.00-61050.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY220930P000550002022-09-26 1:48PM EDT55.000.010.000.000.00-1050.00%
ETSY220930P000600002022-09-26 9:51AM EDT60.000.010.000.000.00-200050.00%
ETSY220930P000650002022-09-26 11:10AM EDT65.000.030.000.000.00-22050.00%
ETSY220930P000700002022-09-23 12:33PM EDT70.000.070.000.000.00-28050.00%
ETSY220930P000740002022-09-26 3:48PM EDT74.000.050.000.000.00-7050.00%
ETSY220930P000750002022-09-26 10:01AM EDT75.000.070.000.000.00-2050.00%
ETSY220930P000780002022-09-26 3:11PM EDT78.000.100.000.000.00-6050.00%
ETSY220930P000790002022-09-23 11:13AM EDT79.000.220.000.000.00-1050.00%
ETSY220930P000800002022-09-26 1:32PM EDT80.000.150.000.000.00-17025.00%
ETSY220930P000810002022-09-23 3:58PM EDT81.000.270.000.000.00-3025.00%
ETSY220930P000820002022-09-26 3:55PM EDT82.000.240.000.000.00-16025.00%
ETSY220930P000830002022-09-26 3:43PM EDT83.000.350.000.000.00-4025.00%
ETSY220930P000840002022-09-26 2:50PM EDT84.000.320.000.000.00-22025.00%
ETSY220930P000850002022-09-26 2:56PM EDT85.000.380.000.000.00-16025.00%
ETSY220930P000860002022-09-26 3:53PM EDT86.000.670.000.000.00-4025.00%
ETSY220930P000870002022-09-26 10:35AM EDT87.000.450.000.000.00-5025.00%
ETSY220930P000880002022-09-26 3:34PM EDT88.000.880.000.000.00-59012.50%
ETSY220930P000890002022-09-26 3:30PM EDT89.001.030.000.000.00-9012.50%
ETSY220930P000900002022-09-26 3:59PM EDT90.001.500.000.000.00-167012.50%
ETSY220930P000910002022-09-26 3:39PM EDT91.001.650.000.000.00-2706.25%
ETSY220930P000920002022-09-26 3:16PM EDT92.001.640.000.000.00-3906.25%
ETSY220930P000930002022-09-26 2:21PM EDT93.002.080.000.000.00-19303.13%
ETSY220930P000940002022-09-26 3:41PM EDT94.002.810.000.000.00-6400.78%
ETSY220930P000950002022-09-26 3:59PM EDT95.003.550.000.000.00-11800.00%
ETSY220930P000960002022-09-26 3:41PM EDT96.003.800.000.000.00-10700.00%
ETSY220930P000970002022-09-26 3:25PM EDT97.004.050.000.000.00-2900.00%
ETSY220930P000980002022-09-26 3:57PM EDT98.005.200.000.000.00-5400.00%
ETSY220930P000990002022-09-26 3:50PM EDT99.005.750.000.000.00-3100.00%
ETSY220930P001000002022-09-26 3:53PM EDT100.006.400.000.000.00-1900.00%
ETSY220930P001010002022-09-26 2:35PM EDT101.006.500.000.000.00-1900.00%
ETSY220930P001020002022-09-26 10:58AM EDT102.006.530.000.000.00-1100.00%
ETSY220930P001030002022-09-26 3:50PM EDT103.008.850.000.000.00-800.00%
ETSY220930P001040002022-09-26 3:23PM EDT104.009.090.000.000.00-300.00%
ETSY220930P001050002022-09-26 3:45PM EDT105.0010.650.000.000.00-800.00%
ETSY220930P001060002022-09-26 10:56AM EDT106.009.970.000.000.00-200.00%
ETSY220930P001070002022-09-26 3:22PM EDT107.0011.760.000.000.00-300.00%
ETSY220930P001080002022-09-26 3:30PM EDT108.0012.670.000.000.00-1100.00%
ETSY220930P001090002022-09-26 2:39PM EDT109.0013.790.000.000.00-200.00%
ETSY220930P001100002022-09-26 3:53PM EDT110.0015.300.000.000.00-2800.00%
ETSY220930P001110002022-09-22 10:31AM EDT111.0012.650.000.000.00-200.00%
ETSY220930P001120002022-09-26 3:54PM EDT112.0017.330.000.000.00-100.00%
ETSY220930P001130002022-09-21 2:52PM EDT113.007.350.000.000.00-400.00%
ETSY220930P001140002022-09-22 2:42PM EDT114.0016.950.000.000.00-300.00%
ETSY220930P001150002022-09-26 3:50PM EDT115.0020.300.000.000.00-800.00%
ETSY220930P001160002022-09-20 11:58AM EDT116.0010.000.000.000.00-100.00%
ETSY220930P001170002022-09-21 11:20AM EDT117.0011.300.000.000.00-500.00%
ETSY220930P001180002022-09-22 9:35AM EDT118.0015.800.000.000.00-200.00%
ETSY220930P001190002022-09-19 2:37PM EDT119.0010.500.000.000.00-1000.00%
ETSY220930P001200002022-09-23 10:21AM EDT120.0024.900.000.000.00-500.00%
ETSY220930P001210002022-09-22 9:35AM EDT121.0018.660.000.000.00-200.00%
ETSY220930P001220002022-09-26 3:53PM EDT122.0027.350.000.000.00-300.00%
ETSY220930P001230002022-09-19 10:20AM EDT123.0015.550.000.000.00-100.00%
ETSY220930P001240002022-09-19 12:03PM EDT124.0015.800.000.000.00-200.00%
ETSY220930P001250002022-09-12 10:13AM EDT125.0013.120.000.000.00-200.00%
ETSY220930P001260002022-09-19 3:54PM EDT126.0015.150.000.000.00-100.00%
ETSY220930P001280002022-09-20 9:42AM EDT128.0019.100.000.000.00--00.00%
ETSY220930P001290002022-09-16 10:08AM EDT129.0021.000.000.000.00--00.00%
ETSY220930P001300002022-09-23 10:21AM EDT130.0034.850.000.000.00-500.00%
ETSY220930P001320002022-09-21 9:36AM EDT132.0028.650.000.000.00--00.00%
ETSY220930P001350002022-09-21 9:30AM EDT135.0030.110.000.000.00-100.00%
ETSY220930P001400002022-09-21 12:08PM EDT140.0033.130.000.000.00-300.00%
ETSY220930P001450002022-09-19 9:31AM EDT145.0036.800.000.000.00--00.00%
ETSY220930P001600002022-09-20 9:38AM EDT160.0050.350.000.000.00--00.00%