Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:16PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00050000 | 2024-05-10 1:35PM EDT | 50.00 | 12.86 | 13.20 | 16.25 | 0.00 | - | - | 3 | 85.55% |
| ETSY240531C00054000 | 2024-05-02 10:33AM EDT | 54.00 | 5.45 | 9.55 | 11.90 | 0.00 | - | - | 11 | 64.75% |
| ETSY240531C00055000 | 2024-05-02 11:00AM EDT | 55.00 | 5.30 | 8.25 | 11.35 | 0.00 | - | - | 2 | 62.60% |
| ETSY240531C00056000 | 2024-05-09 10:00AM EDT | 56.00 | 7.22 | 6.75 | 10.10 | 0.00 | - | 8 | 9 | 94.04% |
| ETSY240531C00057000 | 2024-05-02 11:49AM EDT | 57.00 | 5.00 | 7.40 | 8.65 | 0.00 | - | - | 37 | 59.18% |
| ETSY240531C00058000 | 2024-05-15 9:30AM EDT | 58.00 | 7.00 | 6.45 | 7.00 | +1.25 | +21.74% | 1 | 51 | 52.78% |
| ETSY240531C00059000 | 2024-05-09 3:54PM EDT | 59.00 | 4.00 | 5.65 | 5.80 | 0.00 | - | 2 | 28 | 41.41% |
| ETSY240531C00060000 | 2024-05-09 9:59AM EDT | 60.00 | 4.20 | 3.35 | 4.95 | 0.00 | - | 1 | 168 | 39.99% |
| ETSY240531C00061000 | 2024-05-09 10:30AM EDT | 61.00 | 3.70 | 2.98 | 4.10 | 0.00 | - | 3 | 26 | 37.65% |
| ETSY240531C00062000 | 2024-05-14 10:24AM EDT | 62.00 | 3.86 | 3.30 | 3.40 | 0.00 | - | 20 | 125 | 37.55% |
| ETSY240531C00063000 | 2024-05-14 2:48PM EDT | 63.00 | 2.75 | 1.86 | 2.75 | +0.25 | +10.00% | 45 | 195 | 37.01% |
| ETSY240531C00064000 | 2024-05-15 12:51PM EDT | 64.00 | 2.22 | 2.10 | 2.18 | +0.20 | +9.90% | 8 | 87 | 36.60% |
| ETSY240531C00065000 | 2024-05-14 12:08PM EDT | 65.00 | 1.70 | 1.64 | 1.69 | 0.00 | - | 4 | 188 | 36.23% |
| ETSY240531C00066000 | 2024-05-15 12:47PM EDT | 66.00 | 1.39 | 1.24 | 1.31 | +0.13 | +10.32% | 7 | 58 | 36.48% |
| ETSY240531C00067000 | 2024-05-15 2:00PM EDT | 67.00 | 0.98 | 0.96 | 1.00 | -0.04 | -3.92% | 9 | 69 | 36.69% |
| ETSY240531C00068000 | 2024-05-15 1:09PM EDT | 68.00 | 0.81 | 0.73 | 0.76 | -0.05 | -5.81% | 6 | 80 | 37.11% |
| ETSY240531C00069000 | 2024-05-14 1:24PM EDT | 69.00 | 0.60 | 0.53 | 0.57 | 0.00 | - | 3 | 21 | 37.45% |
| ETSY240531C00070000 | 2024-05-14 3:39PM EDT | 70.00 | 0.42 | 0.40 | 0.44 | 0.00 | - | 5 | 92 | 38.28% |
| ETSY240531C00071000 | 2024-05-15 12:35PM EDT | 71.00 | 0.33 | 0.30 | 0.33 | -0.01 | -2.94% | 1 | 130 | 38.82% |
| ETSY240531C00072000 | 2024-05-15 12:54PM EDT | 72.00 | 0.27 | 0.24 | 0.26 | -0.06 | -18.18% | 5 | 33 | 39.89% |
| ETSY240531C00073000 | 2024-05-13 12:48PM EDT | 73.00 | 0.14 | 0.17 | 0.20 | 0.00 | - | 59 | 50 | 40.72% |
| ETSY240531C00074000 | 2024-05-13 3:33PM EDT | 74.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 52 | 54 | 41.80% |
| ETSY240531C00075000 | 2024-05-13 11:24AM EDT | 75.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 6 | 136 | 43.56% |
| ETSY240531C00076000 | 2024-05-01 12:45PM EDT | 76.00 | 2.75 | 0.08 | 0.12 | 0.00 | - | - | 1 | 45.12% |
| ETSY240531C00077000 | 2024-05-15 11:03AM EDT | 77.00 | 0.08 | 0.05 | 0.12 | -0.05 | -38.46% | 30 | 42 | 47.85% |
| ETSY240531C00078000 | 2024-05-01 12:09PM EDT | 78.00 | 2.25 | 0.02 | 0.11 | 0.00 | - | 1 | 12 | 49.81% |
| ETSY240531C00079000 | 2024-05-08 10:11AM EDT | 79.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 51.56% |
| ETSY240531C00080000 | 2024-05-08 9:44AM EDT | 80.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 70 | 193 | 53.13% |
| ETSY240531C00085000 | 2024-05-10 11:03AM EDT | 85.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 19 | 57.81% |
| ETSY240531C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.27 | 0.01 | 0.05 | 0.00 | - | 1 | 46 | 65.23% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 116.11% |
| ETSY240531C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 115 | 84 | 133.50% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-05-09 2:58PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 85.55% |
| ETSY240531P00050000 | 2024-05-10 1:38PM EDT | 50.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 98 | 50.00% |
| ETSY240531P00051000 | 2024-05-10 2:49PM EDT | 51.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 10 | 51.17% |
| ETSY240531P00052000 | 2024-05-13 10:00AM EDT | 52.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 51.56% |
| ETSY240531P00053000 | 2024-05-13 10:47AM EDT | 53.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 3 | 48.83% |
| ETSY240531P00054000 | 2024-05-13 12:48PM EDT | 54.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 51 | 151 | 45.70% |
| ETSY240531P00055000 | 2024-05-14 3:38PM EDT | 55.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 6 | 218 | 43.36% |
| ETSY240531P00056000 | 2024-05-15 9:30AM EDT | 56.00 | 0.12 | 0.04 | 0.12 | -0.01 | -7.69% | 3 | 43 | 40.04% |
| ETSY240531P00057000 | 2024-05-15 12:29PM EDT | 57.00 | 0.14 | 0.09 | 0.13 | -0.15 | -51.72% | 1 | 135 | 36.52% |
| ETSY240531P00058000 | 2024-05-15 1:43PM EDT | 58.00 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 2 | 99 | 35.40% |
| ETSY240531P00059000 | 2024-05-15 2:44PM EDT | 59.00 | 0.27 | 0.26 | 0.29 | -0.19 | -41.30% | 16 | 323 | 34.86% |
| ETSY240531P00060000 | 2024-05-15 1:43PM EDT | 60.00 | 0.47 | 0.40 | 0.43 | -0.19 | -28.79% | 13 | 168 | 34.28% |
| ETSY240531P00061000 | 2024-05-15 10:40AM EDT | 61.00 | 0.78 | 0.60 | 0.66 | -0.14 | -15.22% | 1 | 42 | 34.62% |
| ETSY240531P00062000 | 2024-05-15 1:42PM EDT | 62.00 | 0.96 | 0.88 | 0.93 | -0.23 | -19.33% | 18 | 81 | 34.23% |
| ETSY240531P00063000 | 2024-05-15 2:11PM EDT | 63.00 | 1.28 | 1.21 | 1.28 | -0.47 | -26.86% | 3 | 16 | 33.99% |
| ETSY240531P00064000 | 2024-05-15 2:47PM EDT | 64.00 | 1.68 | 1.66 | 1.73 | -0.57 | -25.33% | 152 | 23 | 34.06% |
| ETSY240531P00065000 | 2024-05-15 2:01PM EDT | 65.00 | 2.35 | 2.18 | 2.26 | -0.35 | -12.96% | 2 | 42 | 34.06% |
| ETSY240531P00066000 | 2024-05-06 12:05PM EDT | 66.00 | 4.55 | 2.40 | 2.89 | 0.00 | - | 24 | 50 | 34.38% |
| ETSY240531P00067000 | 2024-05-14 10:44AM EDT | 67.00 | 4.00 | 2.93 | 4.00 | 0.00 | - | 2 | 4 | 42.87% |
| ETSY240531P00068000 | 2024-05-06 12:16PM EDT | 68.00 | 5.85 | 4.25 | 4.40 | 0.00 | - | 6 | 5 | 35.99% |
| ETSY240531P00069000 | 2024-05-14 11:33AM EDT | 69.00 | 5.55 | 5.05 | 5.25 | 0.00 | - | 1 | 22 | 37.21% |
| ETSY240531P00070000 | 2024-05-13 11:28AM EDT | 70.00 | 6.95 | 5.85 | 6.15 | 0.00 | - | 1 | 6 | 38.92% |
| ETSY240531P00071000 | 2024-05-13 10:02AM EDT | 71.00 | 8.56 | 6.55 | 7.00 | 0.00 | - | 1 | 1 | 38.14% |
| ETSY240531P00072000 | 2024-05-09 3:22PM EDT | 72.00 | 8.97 | 7.60 | 8.20 | 0.00 | - | 4 | 5 | 48.54% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 7.78 | 8.90 | 12.25 | 0.00 | - | 3 | 3 | 88.13% |
| ETSY240531P00079000 | 2024-05-14 9:59AM EDT | 79.00 | 15.20 | 13.15 | 16.70 | 0.00 | - | 1 | 1 | 60.84% |
© 2024 Yahoo. Todos los derechos reservados.