Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:36PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517C00045000 | 2024-05-10 10:18AM EDT | 45.00 | 18.50 | 18.40 | 20.15 | 0.00 | - | 3 | 4 | 208.59% |
| ETSY240517C00050000 | 2024-05-02 11:38AM EDT | 50.00 | 10.50 | 14.00 | 15.00 | 0.00 | - | 12 | 6 | 193.36% |
| ETSY240517C00054000 | 2024-05-10 12:51PM EDT | 54.00 | 8.45 | 10.15 | 11.20 | 0.00 | - | - | 4 | 162.89% |
| ETSY240517C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 7.78 | 8.25 | 9.50 | 0.00 | - | 32 | 636 | 133.40% |
| ETSY240517C00056000 | 2024-05-06 9:43AM EDT | 56.00 | 4.05 | 8.25 | 9.05 | 0.00 | - | 2 | 102 | 135.16% |
| ETSY240517C00057000 | 2024-05-13 11:00AM EDT | 57.00 | 6.35 | 7.15 | 7.60 | 0.00 | - | 1 | 32 | 97.07% |
| ETSY240517C00058000 | 2024-05-10 9:52AM EDT | 58.00 | 5.60 | 6.20 | 6.55 | 0.00 | - | 42 | 105 | 86.13% |
| ETSY240517C00059000 | 2024-05-15 1:41PM EDT | 59.00 | 5.25 | 4.20 | 5.65 | +0.53 | +11.23% | 7 | 148 | 97.17% |
| ETSY240517C00060000 | 2024-05-15 1:41PM EDT | 60.00 | 4.25 | 4.05 | 4.50 | +0.52 | +13.94% | 3 | 973 | 54.10% |
| ETSY240517C00061000 | 2024-05-14 3:43PM EDT | 61.00 | 3.54 | 3.30 | 3.70 | +0.72 | +25.53% | 1 | 469 | 61.33% |
| ETSY240517C00062000 | 2024-05-15 12:19PM EDT | 62.00 | 2.57 | 2.41 | 2.56 | +0.44 | +20.66% | 3 | 466 | 51.86% |
| ETSY240517C00063000 | 2024-05-15 1:19PM EDT | 63.00 | 1.70 | 1.60 | 1.71 | +0.27 | +18.88% | 974 | 589 | 44.82% |
| ETSY240517C00064000 | 2024-05-15 2:14PM EDT | 64.00 | 0.92 | 0.96 | 1.01 | -0.03 | -3.16% | 168 | 1,507 | 40.14% |
| ETSY240517C00065000 | 2024-05-15 2:17PM EDT | 65.00 | 0.49 | 0.50 | 0.54 | -0.13 | -20.97% | 783 | 1,172 | 38.57% |
| ETSY240517C00066000 | 2024-05-15 2:10PM EDT | 66.00 | 0.27 | 0.24 | 0.29 | -0.10 | -27.03% | 16 | 2,181 | 39.84% |
| ETSY240517C00067000 | 2024-05-15 1:42PM EDT | 67.00 | 0.11 | 0.11 | 0.14 | -0.15 | -57.69% | 592 | 385 | 40.43% |
| ETSY240517C00068000 | 2024-05-15 12:56PM EDT | 68.00 | 0.11 | 0.06 | 0.08 | -0.04 | -26.67% | 34 | 762 | 43.36% |
| ETSY240517C00069000 | 2024-05-15 12:40PM EDT | 69.00 | 0.05 | 0.01 | 0.07 | -0.06 | -54.55% | 5 | 344 | 50.00% |
| ETSY240517C00070000 | 2024-05-15 11:51AM EDT | 70.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 6 | 4,563 | 51.95% |
| ETSY240517C00071000 | 2024-05-15 12:44PM EDT | 71.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 2 | 159 | 56.25% |
| ETSY240517C00072000 | 2024-05-15 11:53AM EDT | 72.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 5 | 141 | 60.94% |
| ETSY240517C00073000 | 2024-05-13 3:26PM EDT | 73.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 12 | 88 | 64.84% |
| ETSY240517C00074000 | 2024-05-15 2:08PM EDT | 74.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 1 | 267 | 94.14% |
| ETSY240517C00075000 | 2024-05-15 11:49AM EDT | 75.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 2,118 | 80.47% |
| ETSY240517C00076000 | 2024-05-13 10:43AM EDT | 76.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 50 | 108.59% |
| ETSY240517C00077000 | 2024-05-14 9:51AM EDT | 77.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 93 | 148.24% |
| ETSY240517C00078000 | 2024-05-10 9:42AM EDT | 78.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 39 | 109.38% |
| ETSY240517C00079000 | 2024-05-14 3:59PM EDT | 79.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 82 | 163.28% |
| ETSY240517C00080000 | 2024-05-14 2:56PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,734 | 87.50% |
| ETSY240517C00085000 | 2024-05-14 1:49PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,572 | 121.88% |
| ETSY240517C00090000 | 2024-05-15 1:52PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 3,011 | 143.75% |
| ETSY240517C00095000 | 2024-05-10 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,601 | 164.06% |
| ETSY240517C00100000 | 2024-05-10 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 338 | 182.81% |
| ETSY240517C00105000 | 2024-05-09 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,001 | 193.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240517P00040000 | 2024-05-02 12:06PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 193.75% |
| ETSY240517P00045000 | 2024-05-13 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,649 | 150.00% |
| ETSY240517P00048000 | 2024-05-13 11:11AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 17 | 171.88% |
| ETSY240517P00049000 | 2024-05-13 11:11AM EDT | 49.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 11 | 164.06% |
| ETSY240517P00050000 | 2024-05-15 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 798 | 100.00% |
| ETSY240517P00052000 | 2024-05-14 11:51AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 114 | 96.88% |
| ETSY240517P00053000 | 2024-05-14 11:06AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 252 | 89.06% |
| ETSY240517P00054000 | 2024-05-15 2:08PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,201 | 1 | 81.25% |
| ETSY240517P00055000 | 2024-05-15 11:09AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,674 | 76.56% |
| ETSY240517P00056000 | 2024-05-15 9:41AM EDT | 56.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 32 | 215 | 66.41% |
| ETSY240517P00057000 | 2024-05-14 3:55PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 208 | 60.94% |
| ETSY240517P00058000 | 2024-05-15 2:06PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 844 | 53.13% |
| ETSY240517P00059000 | 2024-05-15 12:25PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 905 | 48.44% |
| ETSY240517P00060000 | 2024-05-15 1:47PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 519 | 3,266 | 42.58% |
| ETSY240517P00061000 | 2024-05-15 2:20PM EDT | 61.00 | 0.05 | 0.05 | 0.08 | -0.17 | -77.27% | 74 | 495 | 39.45% |
| ETSY240517P00062000 | 2024-05-15 2:17PM EDT | 62.00 | 0.14 | 0.12 | 0.15 | -0.27 | -65.85% | 96 | 658 | 35.55% |
| ETSY240517P00063000 | 2024-05-15 1:53PM EDT | 63.00 | 0.29 | 0.26 | 0.30 | -0.42 | -59.15% | 651 | 774 | 32.13% |
| ETSY240517P00064000 | 2024-05-15 2:08PM EDT | 64.00 | 0.61 | 0.57 | 0.62 | -0.67 | -52.34% | 609 | 603 | 29.98% |
| ETSY240517P00065000 | 2024-05-15 1:41PM EDT | 65.00 | 1.24 | 1.09 | 1.17 | -0.77 | -38.31% | 141 | 1,288 | 28.42% |
| ETSY240517P00066000 | 2024-05-14 10:46AM EDT | 66.00 | 2.48 | 1.67 | 1.94 | 0.00 | - | 58 | 112 | 26.76% |
| ETSY240517P00067000 | 2024-05-15 10:59AM EDT | 67.00 | 3.20 | 2.50 | 2.99 | -0.30 | -8.57% | 2 | 214 | 40.92% |
| ETSY240517P00068000 | 2024-05-15 2:11PM EDT | 68.00 | 3.94 | 3.20 | 4.35 | -1.68 | -29.89% | 26 | 171 | 75.98% |
| ETSY240517P00069000 | 2024-05-13 12:44PM EDT | 69.00 | 6.59 | 4.60 | 6.50 | 0.00 | - | 2 | 220 | 99.12% |
| ETSY240517P00070000 | 2024-05-15 10:10AM EDT | 70.00 | 6.30 | 5.50 | 5.90 | +0.02 | +0.32% | 1 | 3,410 | 55.08% |
| ETSY240517P00071000 | 2024-05-14 1:56PM EDT | 71.00 | 7.25 | 5.95 | 6.75 | 0.00 | - | 7 | 94 | 0.00% |
| ETSY240517P00072000 | 2024-05-02 9:38AM EDT | 72.00 | 14.50 | 6.90 | 7.90 | 0.00 | - | 10 | 4 | 69.14% |
| ETSY240517P00073000 | 2024-05-01 12:36PM EDT | 73.00 | 7.00 | 8.60 | 9.55 | 0.00 | - | 2 | 3 | 101.56% |
| ETSY240517P00074000 | 2024-05-15 1:41PM EDT | 74.00 | 9.85 | 8.75 | 10.60 | -6.15 | -38.44% | 1 | 0 | 153.22% |
| ETSY240517P00075000 | 2024-05-08 3:14PM EDT | 75.00 | 13.30 | 10.55 | 10.95 | 0.00 | - | 1 | 0 | 99.22% |
| ETSY240517P00076000 | 2024-05-02 9:52AM EDT | 76.00 | 17.45 | 11.45 | 12.00 | 0.00 | - | - | 0 | 114.45% |
| ETSY240517P00078000 | 2024-05-01 2:35PM EDT | 78.00 | 9.95 | 12.70 | 14.00 | 0.00 | - | - | 0 | 127.73% |
| ETSY240517P00079000 | 2024-05-01 11:09AM EDT | 79.00 | 11.60 | 14.40 | 15.15 | 0.00 | - | - | 0 | 154.88% |
| ETSY240517P00080000 | 2024-05-07 12:54PM EDT | 80.00 | 17.53 | 15.20 | 16.00 | 0.00 | - | 1 | 1 | 140.63% |
| ETSY240517P00085000 | 2024-05-09 12:41PM EDT | 85.00 | 21.50 | 20.10 | 21.00 | 0.00 | - | 3 | 2 | 170.70% |
| ETSY240517P00090000 | 2024-04-16 12:20PM EDT | 90.00 | 20.95 | 23.80 | 27.65 | 0.00 | - | 8 | 0 | 353.52% |
© 2024 Yahoo. Todos los derechos reservados.