Mercado abrirá em 3 h 27 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,84 +0,73 (+0,93%) OURO
2.324,60 +16,00 (+0,69%) Bitcoin USD
65.201,13 +1.509,91 (+2,37%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00050000 | 2024-05-03 11:57AM EDT | 50.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240510C00052000 | 2024-05-03 3:43PM EDT | 52.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240510C00054000 | 2024-05-03 12:32PM EDT | 54.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240510C00055000 | 2024-05-02 12:03PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ETSY240510C00056000 | 2024-05-03 10:37AM EDT | 56.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ETSY240510C00057000 | 2024-05-03 3:01PM EDT | 57.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240510C00058000 | 2024-05-03 2:22PM EDT | 58.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ETSY240510C00059000 | 2024-05-03 3:52PM EDT | 59.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| ETSY240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.20% |
| ETSY240510C00061000 | 2024-05-03 3:51PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| ETSY240510C00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 6.25% |
| ETSY240510C00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 12.50% |
| ETSY240510C00064000 | 2024-05-03 3:56PM EDT | 64.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 12.50% |
| ETSY240510C00065000 | 2024-05-03 3:55PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 12.50% |
| ETSY240510C00066000 | 2024-05-03 3:12PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| ETSY240510C00067000 | 2024-05-03 3:18PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| ETSY240510C00068000 | 2024-05-03 3:36PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ETSY240510C00069000 | 2024-05-03 10:42AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ETSY240510C00070000 | 2024-05-03 3:19PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ETSY240510C00071000 | 2024-05-03 3:27PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ETSY240510C00072000 | 2024-05-03 3:21PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ETSY240510C00073000 | 2024-05-03 3:56PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ETSY240510C00074000 | 2024-05-03 11:56AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240510C00075000 | 2024-05-03 3:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ETSY240510C00076000 | 2024-05-03 12:27PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ETSY240510C00077000 | 2024-05-03 2:44PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ETSY240510C00078000 | 2024-05-03 2:44PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ETSY240510C00079000 | 2024-05-03 3:00PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETSY240510C00080000 | 2024-05-03 10:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ETSY240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ETSY240510C00082000 | 2024-05-02 11:05AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00083000 | 2024-05-02 11:36AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00084000 | 2024-05-01 3:42PM EDT | 84.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00085000 | 2024-05-03 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ETSY240510C00086000 | 2024-05-02 2:51PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00087000 | 2024-05-03 2:00PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ETSY240510C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00090000 | 2024-05-02 10:31AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ETSY240510C00092000 | 2024-05-01 3:37PM EDT | 92.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510C00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240510P00047500 | 2024-05-03 1:05PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ETSY240510P00048000 | 2024-05-02 10:08AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510P00048500 | 2024-05-02 9:48AM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510P00049000 | 2024-05-02 9:56AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510P00049500 | 2024-05-02 9:42AM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ETSY240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ETSY240510P00051000 | 2024-05-02 2:51PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETSY240510P00052000 | 2024-05-03 10:05AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ETSY240510P00053000 | 2024-05-03 2:03PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| ETSY240510P00054000 | 2024-05-03 3:34PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| ETSY240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 25.00% |
| ETSY240510P00056000 | 2024-05-03 3:12PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 12.50% |
| ETSY240510P00057000 | 2024-05-03 3:55PM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 12.50% |
| ETSY240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| ETSY240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 3.13% |
| ETSY240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| ETSY240510P00061000 | 2024-05-03 3:42PM EDT | 61.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| ETSY240510P00062000 | 2024-05-03 3:57PM EDT | 62.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ETSY240510P00063000 | 2024-05-03 3:56PM EDT | 63.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| ETSY240510P00064000 | 2024-05-03 3:38PM EDT | 64.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ETSY240510P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ETSY240510P00066000 | 2024-05-03 12:49PM EDT | 66.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ETSY240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ETSY240510P00068000 | 2024-05-03 3:56PM EDT | 68.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240510P00069000 | 2024-05-03 12:35PM EDT | 69.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ETSY240510P00070000 | 2024-05-03 1:17PM EDT | 70.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240510P00071000 | 2024-05-02 3:19PM EDT | 71.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ETSY240510P00072000 | 2024-05-02 10:48AM EDT | 72.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETSY240510P00073000 | 2024-05-01 3:32PM EDT | 73.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY240510P00074000 | 2024-05-02 9:38AM EDT | 74.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00075000 | 2024-05-02 3:01PM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00076000 | 2024-05-01 1:34PM EDT | 76.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00077000 | 2024-05-01 10:24AM EDT | 77.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETSY240510P00079000 | 2024-05-01 9:38AM EDT | 79.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.