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 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 | 17.70 | 21.35 | 0.00 | - | 3 | 4 | 413.09% |
| ETSY240517C00050000 | 2024-05-02 11:38AM EDT | 50.00 | 10.50 | 13.90 | 16.30 | 0.00 | - | 12 | 6 | 219.53% |
| ETSY240517C00054000 | 2024-05-10 12:51PM EDT | 54.00 | 8.45 | 9.90 | 11.60 | 0.00 | - | - | 4 | 127.54% |
| ETSY240517C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 7.78 | 9.15 | 9.90 | 0.00 | - | 32 | 636 | 135.55% |
| ETSY240517C00056000 | 2024-05-06 9:43AM EDT | 56.00 | 4.05 | 8.60 | 8.90 | 0.00 | - | 2 | 102 | 106.45% |
| ETSY240517C00057000 | 2024-05-13 11:00AM EDT | 57.00 | 6.35 | 6.25 | 9.45 | 0.00 | - | 1 | 32 | 107.42% |
| ETSY240517C00058000 | 2024-05-10 9:52AM EDT | 58.00 | 5.60 | 6.30 | 6.90 | 0.00 | - | 42 | 105 | 60.16% |
| ETSY240517C00059000 | 2024-05-15 1:41PM EDT | 59.00 | 5.25 | 5.60 | 5.90 | +0.53 | +11.23% | 7 | 148 | 75.00% |
| ETSY240517C00060000 | 2024-05-15 3:36PM EDT | 60.00 | 4.75 | 3.65 | 4.95 | +1.02 | +27.35% | 5 | 973 | 80.86% |
| ETSY240517C00061000 | 2024-05-15 3:38PM EDT | 61.00 | 3.55 | 2.93 | 3.85 | +0.73 | +25.89% | 3 | 469 | 61.52% |
| ETSY240517C00062000 | 2024-05-15 12:19PM EDT | 62.00 | 2.57 | 2.73 | 2.92 | +0.44 | +20.66% | 6 | 466 | 53.81% |
| ETSY240517C00063000 | 2024-05-15 3:56PM EDT | 63.00 | 2.00 | 1.87 | 1.98 | +0.57 | +39.86% | 994 | 589 | 43.65% |
| ETSY240517C00064000 | 2024-05-15 3:59PM EDT | 64.00 | 1.25 | 1.17 | 1.20 | +0.30 | +31.58% | 210 | 1,507 | 38.09% |
| ETSY240517C00065000 | 2024-05-15 3:57PM EDT | 65.00 | 0.72 | 0.61 | 0.68 | +0.10 | +16.13% | 851 | 1,172 | 37.50% |
| ETSY240517C00066000 | 2024-05-15 3:37PM EDT | 66.00 | 0.31 | 0.30 | 0.33 | -0.06 | -18.18% | 26 | 2,181 | 36.52% |
| ETSY240517C00067000 | 2024-05-15 3:55PM EDT | 67.00 | 0.15 | 0.15 | 0.19 | -0.11 | -42.31% | 595 | 385 | 39.84% |
| ETSY240517C00068000 | 2024-05-15 3:44PM EDT | 68.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 47 | 762 | 41.80% |
| ETSY240517C00069000 | 2024-05-15 12:40PM EDT | 69.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 5 | 344 | 46.48% |
| ETSY240517C00070000 | 2024-05-15 11:51AM EDT | 70.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 6 | 4,563 | 48.83% |
| ETSY240517C00071000 | 2024-05-15 12:44PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 2 | 159 | 50.00% |
| ETSY240517C00072000 | 2024-05-15 11:53AM EDT | 72.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 5 | 141 | 57.81% |
| ETSY240517C00073000 | 2024-05-15 3:44PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 88 | 62.50% |
| ETSY240517C00074000 | 2024-05-15 2:08PM EDT | 74.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 1 | 267 | 90.63% |
| ETSY240517C00075000 | 2024-05-15 11:49AM EDT | 75.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 2,118 | 78.13% |
| ETSY240517C00076000 | 2024-05-13 10:43AM EDT | 76.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 50 | 83.59% |
| ETSY240517C00077000 | 2024-05-14 9:51AM EDT | 77.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 93 | 144.34% |
| ETSY240517C00078000 | 2024-05-10 9:42AM EDT | 78.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 39 | 103.91% |
| ETSY240517C00079000 | 2024-05-14 3:59PM EDT | 79.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 82 | 159.18% |
| ETSY240517C00080000 | 2024-05-14 2:56PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,734 | 84.38% |
| ETSY240517C00085000 | 2024-05-14 1:49PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,572 | 120.31% |
| ETSY240517C00090000 | 2024-05-15 1:52PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 3,011 | 142.19% |
| ETSY240517C00095000 | 2024-05-10 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,601 | 162.50% |
| ETSY240517C00100000 | 2024-05-10 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 338 | 181.25% |
| ETSY240517C00105000 | 2024-05-09 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,001 | 190.63% |
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 | 0.10 | 0.00 | - | 2 | 8 | 237.50% |
| ETSY240517P00045000 | 2024-05-13 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,649 | 153.13% |
| ETSY240517P00048000 | 2024-05-13 11:11AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 17 | 175.00% |
| ETSY240517P00049000 | 2024-05-13 11:11AM EDT | 49.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 11 | 167.19% |
| ETSY240517P00050000 | 2024-05-15 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 798 | 103.13% |
| ETSY240517P00052000 | 2024-05-14 11:51AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 114 | 100.00% |
| ETSY240517P00053000 | 2024-05-14 11:06AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 252 | 92.19% |
| ETSY240517P00054000 | 2024-05-15 3:09PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,251 | 1 | 87.50% |
| ETSY240517P00055000 | 2024-05-15 11:09AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,674 | 79.69% |
| ETSY240517P00056000 | 2024-05-15 9:41AM EDT | 56.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 32 | 215 | 68.75% |
| ETSY240517P00057000 | 2024-05-14 3:55PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 208 | 64.06% |
| ETSY240517P00058000 | 2024-05-15 2:06PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 844 | 56.25% |
| ETSY240517P00059000 | 2024-05-15 2:54PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 18 | 905 | 50.00% |
| ETSY240517P00060000 | 2024-05-15 3:55PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 529 | 3,266 | 45.70% |
| ETSY240517P00061000 | 2024-05-15 3:20PM EDT | 61.00 | 0.06 | 0.03 | 0.07 | -0.16 | -72.73% | 84 | 495 | 41.80% |
| ETSY240517P00062000 | 2024-05-15 3:38PM EDT | 62.00 | 0.11 | 0.07 | 0.11 | -0.30 | -73.17% | 111 | 658 | 36.33% |
| ETSY240517P00063000 | 2024-05-15 3:43PM EDT | 63.00 | 0.27 | 0.19 | 0.22 | -0.44 | -61.97% | 657 | 774 | 33.01% |
| ETSY240517P00064000 | 2024-05-15 3:59PM EDT | 64.00 | 0.47 | 0.45 | 0.47 | -0.81 | -63.78% | 936 | 603 | 30.96% |
| ETSY240517P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 0.98 | 0.90 | 0.95 | -1.03 | -51.24% | 196 | 1,288 | 30.47% |
| ETSY240517P00066000 | 2024-05-15 3:37PM EDT | 66.00 | 1.81 | 1.56 | 1.84 | -0.67 | -27.02% | 10 | 112 | 40.72% |
| ETSY240517P00067000 | 2024-05-15 10:59AM EDT | 67.00 | 3.20 | 2.32 | 2.73 | -0.30 | -8.57% | 2 | 214 | 47.07% |
| ETSY240517P00068000 | 2024-05-15 2:11PM EDT | 68.00 | 3.94 | 3.30 | 4.05 | -1.68 | -29.89% | 26 | 171 | 54.20% |
| ETSY240517P00069000 | 2024-05-13 12:44PM EDT | 69.00 | 6.59 | 2.99 | 4.45 | 0.00 | - | 2 | 220 | 36.72% |
| ETSY240517P00070000 | 2024-05-15 10:10AM EDT | 70.00 | 6.30 | 5.20 | 5.85 | +0.02 | +0.32% | 1 | 3,410 | 57.81% |
| ETSY240517P00071000 | 2024-05-14 1:56PM EDT | 71.00 | 7.25 | 5.15 | 6.90 | 0.00 | - | 7 | 94 | 100.20% |
| ETSY240517P00072000 | 2024-05-15 3:21PM EDT | 72.00 | 8.10 | 6.75 | 8.00 | -6.40 | -44.14% | 9 | 4 | 116.89% |
| ETSY240517P00073000 | 2024-05-01 12:36PM EDT | 73.00 | 7.00 | 6.95 | 9.40 | 0.00 | - | 2 | 3 | 152.25% |
| ETSY240517P00074000 | 2024-05-15 1:41PM EDT | 74.00 | 9.85 | 9.05 | 10.10 | -6.15 | -38.44% | 1 | 0 | 95.12% |
| ETSY240517P00075000 | 2024-05-08 3:14PM EDT | 75.00 | 13.30 | 10.10 | 10.95 | 0.00 | - | 1 | 0 | 94.14% |
| ETSY240517P00076000 | 2024-05-02 9:52AM EDT | 76.00 | 17.45 | 11.05 | 11.75 | 0.00 | - | - | 0 | 130.66% |
| ETSY240517P00078000 | 2024-05-01 2:35PM EDT | 78.00 | 9.95 | 12.65 | 13.90 | 0.00 | - | - | 0 | 160.45% |
| ETSY240517P00079000 | 2024-05-01 11:09AM EDT | 79.00 | 11.60 | 13.85 | 14.95 | 0.00 | - | - | 0 | 172.66% |
| ETSY240517P00080000 | 2024-05-15 3:25PM EDT | 80.00 | 16.00 | 15.05 | 16.00 | -1.53 | -8.73% | 3 | 1 | 125.78% |
| ETSY240517P00085000 | 2024-05-15 3:25PM EDT | 85.00 | 21.00 | 19.55 | 21.00 | -0.50 | -2.33% | 6 | 2 | 220.31% |
| ETSY240517P00090000 | 2024-04-16 12:20PM EDT | 90.00 | 20.95 | 23.40 | 27.85 | 0.00 | - | 8 | 0 | 202.73% |
© 2024 Yahoo. Todos los derechos reservados.