Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.887,62 +94,68 (+0,14%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607C00056000 | 2024-05-09 1:14PM EDT | 56.00 | 8.05 | 6.85 | 8.60 | 0.00 | - | 1 | 2 | 54.49% |
| ETSY240607C00058000 | 2024-05-08 9:53AM EDT | 58.00 | 4.55 | 5.40 | 8.20 | 0.00 | - | 3 | 4 | 79.25% |
| ETSY240607C00059000 | 2024-05-15 3:03PM EDT | 59.00 | 6.02 | 5.30 | 5.80 | 0.00 | - | 7 | 9 | 44.09% |
| ETSY240607C00060000 | 2024-05-15 3:03PM EDT | 60.00 | 5.22 | 3.60 | 5.40 | 0.00 | - | 7 | 54 | 50.73% |
| ETSY240607C00061000 | 2024-05-14 10:05AM EDT | 61.00 | 4.50 | 3.85 | 4.85 | 0.00 | - | 1 | 5 | 52.64% |
| ETSY240607C00062000 | 2024-05-15 2:44PM EDT | 62.00 | 3.75 | 2.71 | 3.35 | 0.00 | - | 11 | 25 | 36.96% |
| ETSY240607C00063000 | 2024-05-17 10:45AM EDT | 63.00 | 3.35 | 2.44 | 2.72 | +0.72 | +27.38% | 1 | 18 | 36.23% |
| ETSY240607C00064000 | 2024-05-16 12:22PM EDT | 64.00 | 2.12 | 2.08 | 2.20 | 0.00 | - | 105 | 127 | 36.18% |
| ETSY240607C00065000 | 2024-05-17 2:52PM EDT | 65.00 | 1.62 | 1.63 | 1.73 | -0.39 | -19.40% | 4 | 97 | 35.77% |
| ETSY240607C00066000 | 2024-05-17 2:52PM EDT | 66.00 | 1.26 | 1.26 | 1.34 | -0.44 | -25.88% | 4 | 28 | 35.52% |
| ETSY240607C00067000 | 2024-05-17 2:51PM EDT | 67.00 | 1.02 | 0.95 | 1.04 | -0.22 | -17.74% | 7 | 129 | 35.69% |
| ETSY240607C00068000 | 2024-05-17 2:51PM EDT | 68.00 | 0.76 | 0.71 | 0.81 | -0.19 | -20.00% | 501 | 516 | 36.13% |
| ETSY240607C00069000 | 2024-05-17 2:51PM EDT | 69.00 | 0.53 | 0.53 | 0.60 | -0.23 | -30.26% | 29 | 49 | 35.99% |
| ETSY240607C00070000 | 2024-05-17 3:15PM EDT | 70.00 | 0.42 | 0.38 | 0.58 | -0.16 | -27.59% | 15 | 71 | 39.50% |
| ETSY240607C00071000 | 2024-05-17 2:52PM EDT | 71.00 | 0.32 | 0.28 | 0.54 | -0.34 | -51.52% | 1 | 21 | 42.29% |
| ETSY240607C00072000 | 2024-05-16 11:50AM EDT | 72.00 | 0.37 | 0.21 | 0.25 | 0.00 | - | 3 | 11 | 36.82% |
| ETSY240607C00073000 | 2024-05-02 10:44AM EDT | 73.00 | 0.30 | 0.15 | 0.19 | 0.00 | - | - | 1 | 37.31% |
| ETSY240607C00074000 | 2024-05-08 11:08AM EDT | 74.00 | 0.21 | 0.11 | 0.15 | 0.00 | - | - | 3 | 38.18% |
| ETSY240607C00075000 | 2024-05-14 9:30AM EDT | 75.00 | 0.19 | 0.06 | 0.14 | 0.00 | - | 7 | 31 | 40.33% |
| ETSY240607C00076000 | 2024-05-16 12:02PM EDT | 76.00 | 0.14 | 0.04 | 0.14 | 0.00 | - | 1 | 33 | 42.97% |
| ETSY240607C00077000 | 2024-05-02 10:05AM EDT | 77.00 | 0.18 | 0.03 | 0.12 | 0.00 | - | - | 1 | 44.14% |
| ETSY240607C00078000 | 2024-05-02 10:42AM EDT | 78.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | - | 7 | 45.90% |
| ETSY240607C00080000 | 2024-05-07 10:09AM EDT | 80.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 3 | 63 | 48.83% |
| ETSY240607C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 8 | 53.52% |
| ETSY240607C00095000 | 2024-05-13 11:56AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.51% |
| ETSY240607C00100000 | 2024-05-01 3:23PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 109.18% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240607P00045000 | 2024-05-03 1:07PM EDT | 45.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 4 | 76.56% |
| ETSY240607P00050000 | 2024-05-09 11:54AM EDT | 50.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 63 | 50.00% |
| ETSY240607P00052000 | 2024-05-13 10:23AM EDT | 52.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 3 | 46.48% |
| ETSY240607P00053000 | 2024-05-13 10:27AM EDT | 53.00 | 0.11 | 0.02 | 0.09 | 0.00 | - | 5 | 6 | 43.95% |
| ETSY240607P00054000 | 2024-05-15 10:59AM EDT | 54.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 173 | 41.80% |
| ETSY240607P00055000 | 2024-05-16 3:55PM EDT | 55.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 5 | 57 | 39.36% |
| ETSY240607P00056000 | 2024-05-16 12:16PM EDT | 56.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | 6 | 90 | 36.13% |
| ETSY240607P00057000 | 2024-05-17 2:52PM EDT | 57.00 | 0.15 | 0.13 | 0.18 | -0.08 | -34.78% | 5 | 25 | 34.28% |
| ETSY240607P00058000 | 2024-05-15 2:01PM EDT | 58.00 | 0.23 | 0.20 | 0.29 | -0.11 | -32.35% | 1 | 67 | 34.42% |
| ETSY240607P00059000 | 2024-05-17 2:57PM EDT | 59.00 | 0.38 | 0.34 | 0.40 | -0.23 | -37.70% | 6 | 51 | 33.35% |
| ETSY240607P00060000 | 2024-05-17 3:51PM EDT | 60.00 | 0.57 | 0.53 | 0.58 | -0.20 | -25.97% | 163 | 41 | 33.01% |
| ETSY240607P00061000 | 2024-05-17 2:05PM EDT | 61.00 | 0.85 | 0.62 | 0.91 | -0.08 | -8.60% | 2 | 12 | 34.52% |
| ETSY240607P00062000 | 2024-05-17 12:17PM EDT | 62.00 | 1.12 | 1.07 | 1.15 | -0.04 | -3.45% | 6 | 31 | 32.89% |
| ETSY240607P00063000 | 2024-05-16 1:34PM EDT | 63.00 | 1.70 | 1.45 | 1.54 | 0.00 | - | 11 | 26 | 32.72% |
| ETSY240607P00064000 | 2024-05-17 3:04PM EDT | 64.00 | 1.98 | 1.93 | 2.02 | -0.16 | -7.48% | 13 | 27 | 32.76% |
| ETSY240607P00065000 | 2024-05-17 10:36AM EDT | 65.00 | 2.06 | 2.43 | 2.57 | -0.87 | -29.69% | 7 | 25 | 32.64% |
| ETSY240607P00066000 | 2024-05-17 10:50AM EDT | 66.00 | 2.73 | 3.05 | 3.55 | -0.57 | -17.27% | 1 | 11 | 38.62% |
| ETSY240607P00067000 | 2024-05-17 10:50AM EDT | 67.00 | 3.35 | 3.75 | 3.95 | -4.35 | -56.49% | 1 | 8 | 33.45% |
| ETSY240607P00068000 | 2024-05-03 10:32AM EDT | 68.00 | 8.33 | 4.45 | 4.75 | 0.00 | - | 3 | 3 | 34.28% |
| ETSY240607P00069000 | 2024-05-07 10:05AM EDT | 69.00 | 6.95 | 4.35 | 6.40 | 0.00 | - | 27 | 36 | 51.81% |
| ETSY240607P00070000 | 2024-05-07 1:47PM EDT | 70.00 | 8.05 | 5.35 | 7.10 | 0.00 | - | 5 | 9 | 50.44% |
| ETSY240607P00071000 | 2024-05-02 12:48PM EDT | 71.00 | 10.99 | 6.20 | 9.00 | 0.00 | - | 3 | 6 | 72.41% |
| ETSY240607P00073000 | 2024-05-13 10:43AM EDT | 73.00 | 10.20 | 7.95 | 9.80 | 0.00 | - | 1 | 6 | 55.57% |
© 2024 Yahoo. Todos os direitos reservados.