Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 22.90 | 26.75 | 0.00 | - | - | 2 | 234.38% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 22.50 | 24.75 | 0.00 | - | - | 2 | 345.90% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 20.50 | 22.75 | 0.00 | - | - | 2 | 317.19% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 19.50 | 21.75 | 0.00 | - | 3 | 3 | 303.13% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 16.20 | 19.10 | 0.00 | - | - | 1 | 264.45% |
| ETSY240503C00054000 | 2024-04-24 11:43AM EDT | 54.00 | 12.55 | 14.45 | 17.80 | 0.00 | - | - | 5 | 198.44% |
| ETSY240503C00055000 | 2024-04-04 9:31AM EDT | 55.00 | 11.90 | 14.25 | 16.80 | 0.00 | - | 1 | 1 | 227.15% |
| ETSY240503C00056000 | 2024-04-23 2:06PM EDT | 56.00 | 13.10 | 13.35 | 16.20 | 0.00 | - | 2 | 3 | 234.38% |
| ETSY240503C00057000 | 2024-04-24 10:27AM EDT | 57.00 | 10.65 | 12.80 | 14.95 | 0.00 | - | - | 6 | 228.13% |
| ETSY240503C00058000 | 2024-05-01 3:29PM EDT | 58.00 | 13.52 | 11.65 | 13.75 | +4.32 | +46.96% | 2 | 1 | 202.34% |
| ETSY240503C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 9.93 | 10.40 | 13.05 | 0.00 | - | 1 | 3 | 191.02% |
| ETSY240503C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 10.55 | 9.65 | 10.80 | +0.80 | +8.21% | 74 | 49 | 141.02% |
| ETSY240503C00061000 | 2024-04-29 3:00PM EDT | 61.00 | 9.52 | 8.90 | 10.70 | +1.37 | +16.81% | 4 | 2 | 169.53% |
| ETSY240503C00062000 | 2024-05-01 2:07PM EDT | 62.00 | 8.75 | 8.05 | 9.90 | +0.60 | +7.36% | 1 | 11 | 166.50% |
| ETSY240503C00063000 | 2024-05-01 3:29PM EDT | 63.00 | 9.47 | 7.80 | 8.15 | +2.10 | +28.49% | 2 | 30 | 152.73% |
| ETSY240503C00064000 | 2024-05-01 3:13PM EDT | 64.00 | 8.80 | 7.05 | 7.35 | +2.27 | +34.76% | 2 | 45 | 150.29% |
| ETSY240503C00065000 | 2024-05-01 3:38PM EDT | 65.00 | 7.20 | 6.40 | 6.65 | +1.20 | +20.00% | 44 | 114 | 151.17% |
| ETSY240503C00066000 | 2024-05-01 1:15PM EDT | 66.00 | 6.80 | 5.70 | 6.05 | +1.50 | +28.30% | 14 | 177 | 151.27% |
| ETSY240503C00067000 | 2024-05-01 3:35PM EDT | 67.00 | 6.00 | 5.15 | 5.45 | +1.30 | +27.66% | 29 | 419 | 152.73% |
| ETSY240503C00068000 | 2024-05-01 3:51PM EDT | 68.00 | 4.78 | 4.60 | 4.90 | +0.65 | +15.74% | 105 | 749 | 153.37% |
| ETSY240503C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 4.26 | 4.10 | 4.35 | +0.49 | +13.00% | 182 | 241 | 153.32% |
| ETSY240503C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 3.85 | 3.80 | 3.85 | +0.48 | +14.24% | 891 | 792 | 156.54% |
| ETSY240503C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 3.35 | 3.30 | 3.40 | +0.54 | +19.22% | 331 | 492 | 155.27% |
| ETSY240503C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 2.93 | 2.91 | 2.96 | +0.48 | +19.59% | 207 | 472 | 154.74% |
| ETSY240503C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 2.59 | 2.52 | 2.65 | +0.42 | +19.35% | 151 | 268 | 155.37% |
| ETSY240503C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 2.24 | 2.16 | 2.25 | +0.47 | +26.55% | 678 | 377 | 153.17% |
| ETSY240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.94 | 1.90 | 1.97 | +0.40 | +25.97% | 603 | 324 | 154.20% |
| ETSY240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.65 | 1.60 | 1.66 | +0.23 | +16.20% | 1,351 | 150 | 152.25% |
| ETSY240503C00077000 | 2024-05-01 3:56PM EDT | 77.00 | 1.44 | 1.34 | 1.44 | +0.34 | +30.91% | 1,002 | 498 | 151.76% |
| ETSY240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 1.18 | 1.13 | 1.21 | +0.26 | +28.26% | 2,130 | 200 | 150.78% |
| ETSY240503C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 0.99 | 0.90 | 1.02 | +0.19 | +23.75% | 1,796 | 65 | 148.83% |
| ETSY240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.79 | 0.80 | 0.83 | +0.12 | +17.91% | 773 | 540 | 149.02% |
| ETSY240503C00081000 | 2024-05-01 3:55PM EDT | 81.00 | 0.63 | 0.58 | 0.71 | +0.06 | +10.53% | 217 | 405 | 146.29% |
| ETSY240503C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.52 | 0.50 | 0.58 | +0.03 | +6.12% | 697 | 92 | 146.48% |
| ETSY240503C00083000 | 2024-05-01 3:59PM EDT | 83.00 | 0.42 | 0.41 | 0.46 | +0.03 | +7.69% | 192 | 127 | 145.31% |
| ETSY240503C00084000 | 2024-05-01 3:59PM EDT | 84.00 | 0.33 | 0.33 | 0.39 | +0.01 | +3.13% | 1,815 | 79 | 145.31% |
| ETSY240503C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.25 | 0.27 | 0.31 | -0.02 | -7.41% | 325 | 163 | 144.73% |
| ETSY240503C00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 474 | 40 | 139.84% |
| ETSY240503C00087000 | 2024-05-01 3:55PM EDT | 87.00 | 0.17 | 0.16 | 0.21 | -0.01 | -5.56% | 309 | 18 | 143.36% |
| ETSY240503C00088000 | 2024-05-01 3:39PM EDT | 88.00 | 0.14 | 0.07 | 0.19 | +0.02 | +16.67% | 379 | 52 | 139.84% |
| ETSY240503C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 130 | 19 | 137.89% |
| ETSY240503C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 935 | 2,019 | 137.89% |
| ETSY240503C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 210 | 306 | 135.94% |
| ETSY240503C00100000 | 2024-05-01 3:45PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 159.38% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-05-01 3:49PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 4 | 2 | 181.25% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 176.56% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 296.68% |
| ETSY240503P00049000 | 2024-05-01 3:16PM EDT | 49.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 4 | 7 | 164.06% |
| ETSY240503P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 45 | 51 | 151.56% |
| ETSY240503P00051000 | 2024-05-01 3:07PM EDT | 51.00 | 0.43 | 0.01 | 0.15 | +0.38 | +760.00% | 304 | 14 | 172.66% |
| ETSY240503P00052000 | 2024-05-01 2:19PM EDT | 52.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 7 | 23 | 154.69% |
| ETSY240503P00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 587 | 117 | 145.31% |
| ETSY240503P00054000 | 2024-05-01 12:40PM EDT | 54.00 | 0.11 | 0.04 | 0.10 | +0.02 | +22.22% | 10 | 49 | 142.19% |
| ETSY240503P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 405 | 162 | 144.14% |
| ETSY240503P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.14 | 0.10 | 0.17 | -0.07 | -33.33% | 311 | 2,305 | 139.84% |
| ETSY240503P00057000 | 2024-05-01 3:59PM EDT | 57.00 | 0.20 | 0.19 | 0.24 | -0.05 | -20.00% | 480 | 250 | 143.75% |
| ETSY240503P00058000 | 2024-05-01 3:59PM EDT | 58.00 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 1,219 | 522 | 143.36% |
| ETSY240503P00059000 | 2024-05-01 3:59PM EDT | 59.00 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 232 | 563 | 144.34% |
| ETSY240503P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.53 | 0.51 | 0.53 | -0.11 | -17.19% | 4,081 | 1,837 | 143.95% |
| ETSY240503P00061000 | 2024-05-01 3:58PM EDT | 61.00 | 0.69 | 0.68 | 0.72 | -0.18 | -20.69% | 375 | 660 | 145.80% |
| ETSY240503P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.92 | 0.88 | 0.93 | -0.23 | -20.00% | 748 | 2,351 | 146.88% |
| ETSY240503P00063000 | 2024-05-01 3:59PM EDT | 63.00 | 1.20 | 1.12 | 1.20 | -0.25 | -17.24% | 1,018 | 276 | 148.54% |
| ETSY240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.46 | 1.40 | 1.49 | -0.17 | -10.43% | 130 | 154 | 149.61% |
| ETSY240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 1.79 | 1.73 | 1.87 | -0.30 | -14.35% | 364 | 1,138 | 151.86% |
| ETSY240503P00066000 | 2024-05-01 3:59PM EDT | 66.00 | 2.18 | 2.06 | 2.20 | -0.21 | -8.79% | 126 | 413 | 151.03% |
| ETSY240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 2.60 | 2.55 | 2.74 | -0.18 | -6.47% | 3,818 | 399 | 156.30% |
| ETSY240503P00068000 | 2024-05-01 3:58PM EDT | 68.00 | 3.05 | 2.95 | 3.15 | -0.35 | -10.29% | 227 | 217 | 154.98% |
| ETSY240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 3.47 | 3.45 | 3.55 | -0.39 | -10.10% | 478 | 114 | 153.91% |
| ETSY240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 4.00 | 3.90 | 4.00 | -0.35 | -8.05% | 920 | 99 | 151.22% |
| ETSY240503P00071000 | 2024-05-01 3:57PM EDT | 71.00 | 4.49 | 4.45 | 4.65 | -0.46 | -9.29% | 318 | 45 | 152.83% |
| ETSY240503P00072000 | 2024-05-01 3:46PM EDT | 72.00 | 4.70 | 5.00 | 5.20 | -0.70 | -12.96% | 187 | 4 | 150.93% |
| ETSY240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 5.85 | 5.65 | 5.95 | -0.37 | -5.95% | 198 | 21 | 153.52% |
| ETSY240503P00074000 | 2024-05-01 3:57PM EDT | 74.00 | 6.33 | 6.30 | 6.60 | -2.67 | -29.67% | 3 | 1 | 152.54% |
| ETSY240503P00075000 | 2024-05-01 3:49PM EDT | 75.00 | 6.85 | 7.00 | 7.25 | -3.35 | -32.84% | 49 | 33 | 151.07% |
| ETSY240503P00076000 | 2024-05-01 3:51PM EDT | 76.00 | 7.65 | 7.65 | 7.95 | -1.83 | -19.30% | 4 | 2 | 148.05% |
| ETSY240503P00078000 | 2024-04-29 11:04AM EDT | 78.00 | 10.49 | 9.25 | 9.50 | 0.00 | - | 1 | 2 | 147.85% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 9.90 | 12.60 | 0.00 | - | 88 | 33 | 188.18% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 12.70 | 15.15 | 0.00 | - | - | 1 | 186.82% |
© 2024 Yahoo. Todos los derechos reservados.