Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00030000 | 2024-09-09 12:03PM EDT | 30.00 | 23.90 | 23.85 | 27.75 | 0.00 | - | 1 | 3 | 254.69% |
| ETSY240920C00040000 | 2024-09-03 3:54PM EDT | 40.00 | 14.80 | 15.30 | 16.10 | 0.00 | - | 31 | 60 | 123.44% |
| ETSY240920C00043000 | 2024-09-03 3:55PM EDT | 43.00 | 11.80 | 11.95 | 13.05 | 0.00 | - | - | 2 | 150.78% |
| ETSY240920C00044000 | 2024-09-03 3:54PM EDT | 44.00 | 10.85 | 11.60 | 12.05 | 0.00 | - | - | 1 | 115.43% |
| ETSY240920C00045000 | 2024-09-13 2:59PM EDT | 45.00 | 10.51 | 10.35 | 11.00 | +3.81 | +56.87% | 1 | 154 | 75.78% |
| ETSY240920C00046000 | 2024-08-21 2:00PM EDT | 46.00 | 9.20 | 9.60 | 10.15 | 0.00 | - | - | 8 | 103.13% |
| ETSY240920C00047000 | 2024-08-27 9:34AM EDT | 47.00 | 8.05 | 8.40 | 9.10 | 0.00 | - | 1 | 5 | 78.52% |
| ETSY240920C00049500 | 2024-09-12 10:08AM EDT | 49.50 | 2.03 | 5.15 | 6.65 | 0.00 | - | 1 | 6 | 90.63% |
| ETSY240920C00050000 | 2024-09-13 2:59PM EDT | 50.00 | 5.56 | 5.50 | 6.00 | +3.05 | +121.51% | 15 | 766 | 54.49% |
| ETSY240920C00051000 | 2024-09-13 2:24PM EDT | 51.00 | 4.55 | 4.60 | 5.00 | +2.92 | +179.14% | 2 | 93 | 51.17% |
| ETSY240920C00052000 | 2024-09-13 2:24PM EDT | 52.00 | 3.65 | 3.50 | 4.05 | +2.58 | +241.12% | 47 | 632 | 58.40% |
| ETSY240920C00053000 | 2024-09-13 3:44PM EDT | 53.00 | 3.20 | 2.70 | 3.20 | +2.53 | +377.61% | 57 | 200 | 54.79% |
| ETSY240920C00054000 | 2024-09-13 12:02PM EDT | 54.00 | 2.50 | 2.05 | 2.38 | +2.09 | +509.76% | 58 | 314 | 50.05% |
| ETSY240920C00055000 | 2024-09-13 3:55PM EDT | 55.00 | 1.64 | 1.55 | 1.63 | +1.42 | +645.45% | 985 | 1,838 | 45.22% |
| ETSY240920C00056000 | 2024-09-13 3:59PM EDT | 56.00 | 1.12 | 1.06 | 1.11 | +0.98 | +700.00% | 918 | 2,439 | 44.73% |
| ETSY240920C00057000 | 2024-09-13 3:54PM EDT | 57.00 | 0.78 | 0.69 | 0.75 | +0.68 | +680.00% | 2,630 | 1,719 | 45.70% |
| ETSY240920C00058000 | 2024-09-13 3:58PM EDT | 58.00 | 0.45 | 0.41 | 0.49 | +0.39 | +650.00% | 1,486 | 186 | 46.58% |
| ETSY240920C00059000 | 2024-09-13 3:59PM EDT | 59.00 | 0.30 | 0.28 | 0.31 | +0.25 | +500.00% | 738 | 255 | 47.27% |
| ETSY240920C00060000 | 2024-09-13 3:42PM EDT | 60.00 | 0.21 | 0.18 | 0.21 | +0.18 | +600.00% | 779 | 3,271 | 49.41% |
| ETSY240920C00061000 | 2024-09-13 3:56PM EDT | 61.00 | 0.14 | 0.09 | 0.16 | +0.03 | +27.27% | 420 | 99 | 52.93% |
| ETSY240920C00062000 | 2024-09-13 3:16PM EDT | 62.00 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 153 | 51 | 53.52% |
| ETSY240920C00063000 | 2024-09-13 11:23AM EDT | 63.00 | 0.11 | 0.04 | 0.11 | +0.07 | +175.00% | 8 | 43 | 56.25% |
| ETSY240920C00064000 | 2024-09-13 1:38PM EDT | 64.00 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 11 | 12 | 58.59% |
| ETSY240920C00065000 | 2024-09-13 3:29PM EDT | 65.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 84 | 1,509 | 60.55% |
| ETSY240920C00066000 | 2024-09-04 12:26PM EDT | 66.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 1 | 67.97% |
| ETSY240920C00070000 | 2024-09-13 11:07AM EDT | 70.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 2 | 2,280 | 80.47% |
| ETSY240920C00075000 | 2024-09-13 2:30PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 23 | 1,858 | 98.44% |
| ETSY240920C00080000 | 2024-09-13 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,508 | 109.38% |
| ETSY240920C00085000 | 2024-09-11 12:39PM EDT | 85.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 1,149 | 139.06% |
| ETSY240920C00090000 | 2024-09-13 3:07PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 941 | 140.63% |
| ETSY240920C00095000 | 2024-09-13 2:02PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 1,732 | 154.69% |
| ETSY240920C00100000 | 2024-09-13 3:35PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 406 | 150.00% |
| ETSY240920C00105000 | 2024-09-12 12:03PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,074 | 171.88% |
| ETSY240920C00110000 | 2024-08-21 2:39PM EDT | 110.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 170 | 234.77% |
| ETSY240920C00115000 | 2024-07-18 10:20AM EDT | 115.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 212 | 335.74% |
| ETSY240920C00120000 | 2024-08-12 10:42AM EDT | 120.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 90 | 259.38% |
| ETSY240920C00125000 | 2024-08-14 12:38PM EDT | 125.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 25 | 551 | 270.31% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00030000 | 2024-08-28 11:02AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 179 | 212 | 187.50% |
| ETSY240920P00035000 | 2024-09-11 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 480 | 1,022 | 230.08% |
| ETSY240920P00040000 | 2024-09-13 1:59PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 23 | 333 | 114.84% |
| ETSY240920P00043000 | 2024-09-05 1:17PM EDT | 43.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 62 | 94.53% |
| ETSY240920P00044000 | 2024-09-13 10:05AM EDT | 44.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 5 | 12 | 85.16% |
| ETSY240920P00045000 | 2024-09-13 1:48PM EDT | 45.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 45 | 3,768 | 81.25% |
| ETSY240920P00046000 | 2024-09-11 12:52PM EDT | 46.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 5 | 16 | 74.22% |
| ETSY240920P00047000 | 2024-09-12 2:30PM EDT | 47.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 12 | 69.14% |
| ETSY240920P00048000 | 2024-09-13 11:45AM EDT | 48.00 | 0.07 | 0.02 | 0.09 | -0.14 | -66.67% | 9 | 3,338 | 62.89% |
| ETSY240920P00048500 | 2024-09-13 11:46AM EDT | 48.50 | 0.05 | 0.02 | 0.09 | -0.17 | -77.27% | 4 | 250 | 59.38% |
| ETSY240920P00049000 | 2024-09-13 3:50PM EDT | 49.00 | 0.06 | 0.03 | 0.08 | -0.25 | -80.65% | 14 | 79 | 55.47% |
| ETSY240920P00049500 | 2024-09-13 9:55AM EDT | 49.50 | 0.11 | 0.03 | 0.10 | -0.36 | -76.60% | 1 | 132 | 53.52% |
| ETSY240920P00050000 | 2024-09-13 2:54PM EDT | 50.00 | 0.08 | 0.06 | 0.09 | -0.38 | -82.61% | 84 | 1,984 | 51.17% |
| ETSY240920P00051000 | 2024-09-13 3:58PM EDT | 51.00 | 0.11 | 0.10 | 0.13 | -0.69 | -86.25% | 688 | 1,657 | 49.41% |
| ETSY240920P00052000 | 2024-09-13 3:58PM EDT | 52.00 | 0.20 | 0.18 | 0.22 | -0.97 | -82.91% | 318 | 724 | 47.66% |
| ETSY240920P00053000 | 2024-09-13 3:49PM EDT | 53.00 | 0.31 | 0.31 | 0.38 | -1.58 | -83.60% | 966 | 361 | 46.68% |
| ETSY240920P00054000 | 2024-09-13 3:51PM EDT | 54.00 | 0.52 | 0.55 | 0.60 | -2.17 | -80.67% | 259 | 605 | 44.82% |
| ETSY240920P00055000 | 2024-09-13 3:59PM EDT | 55.00 | 0.92 | 0.91 | 0.95 | -2.73 | -74.79% | 361 | 4,710 | 44.14% |
| ETSY240920P00056000 | 2024-09-13 3:55PM EDT | 56.00 | 1.36 | 1.39 | 1.49 | -3.74 | -73.33% | 133 | 208 | 45.80% |
| ETSY240920P00057000 | 2024-09-13 3:36PM EDT | 57.00 | 1.91 | 2.02 | 2.11 | -2.04 | -51.65% | 40 | 76 | 46.09% |
| ETSY240920P00058000 | 2024-09-09 1:34PM EDT | 58.00 | 4.65 | 2.55 | 3.05 | 0.00 | - | 1 | 16 | 55.37% |
| ETSY240920P00059000 | 2024-09-13 11:17AM EDT | 59.00 | 3.40 | 3.40 | 4.05 | -1.85 | -35.24% | 1 | 0 | 50.78% |
| ETSY240920P00060000 | 2024-09-13 2:50PM EDT | 60.00 | 4.74 | 4.35 | 5.10 | -3.41 | -41.84% | 8 | 704 | 59.38% |
| ETSY240920P00061000 | 2024-09-06 9:57AM EDT | 61.00 | 5.90 | 5.25 | 6.55 | 0.00 | - | 4 | 1 | 77.15% |
| ETSY240920P00062000 | 2024-09-03 10:09AM EDT | 62.00 | 6.05 | 6.15 | 6.65 | 0.00 | - | 9 | 9 | 70.51% |
| ETSY240920P00063000 | 2024-09-10 12:01PM EDT | 63.00 | 11.00 | 7.00 | 7.85 | 0.00 | - | 302 | 0 | 56.25% |
| ETSY240920P00064000 | 2024-09-04 3:24PM EDT | 64.00 | 8.65 | 8.00 | 8.65 | 0.00 | - | 1 | 0 | 84.57% |
| ETSY240920P00065000 | 2024-09-13 3:47PM EDT | 65.00 | 8.45 | 8.85 | 9.70 | -5.00 | -37.17% | 87 | 318 | 94.92% |
| ETSY240920P00070000 | 2024-09-13 11:09AM EDT | 70.00 | 14.10 | 13.60 | 15.60 | -1.55 | -9.90% | 1 | 3 | 116.41% |
| ETSY240920P00075000 | 2024-09-12 3:00PM EDT | 75.00 | 23.15 | 18.65 | 19.70 | 0.00 | - | 3 | 5 | 152.73% |
| ETSY240920P00080000 | 2024-08-01 1:56PM EDT | 80.00 | 21.01 | 24.25 | 25.30 | 0.00 | - | 1 | 4 | 184.47% |
| ETSY240920P00085000 | 2024-07-31 1:04PM EDT | 85.00 | 19.80 | 28.00 | 31.35 | 0.00 | - | 1 | 1 | 195.90% |
| ETSY240920P00090000 | 2024-05-07 9:53AM EDT | 90.00 | 27.50 | 23.60 | 24.05 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 25.00 | 30.65 | 34.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 36.15 | 38.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 0.00% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 0.00% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 47.75 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240920P00125000 | 2024-07-09 10:24AM EDT | 125.00 | 68.76 | 68.80 | 72.50 | 0.00 | - | 1 | 0 | 421.97% |
© 2024 Yahoo. Todos los derechos reservados.