Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.154,15 +173,43 (+0,25%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621C00030000 | 2023-12-01 12:41PM EDT | 30.00 | 50.00 | 50.80 | 53.90 | 0.00 | - | 1 | 1 | 928.71% |
| ETSY240621C00035000 | 2024-02-02 4:58PM EDT | 35.00 | 39.84 | 34.70 | 37.60 | 0.00 | - | 5 | 4 | 429.20% |
| ETSY240621C00040000 | 2023-11-15 3:19PM EDT | 40.00 | 34.60 | 41.05 | 43.30 | 0.00 | - | 1 | 10 | 634.38% |
| ETSY240621C00045000 | 2024-05-02 10:50AM EDT | 45.00 | 13.80 | 15.00 | 16.65 | 0.00 | - | 3 | 50 | 65.92% |
| ETSY240621C00050000 | 2024-05-09 9:31AM EDT | 50.00 | 13.55 | 10.45 | 11.10 | 0.00 | - | 1 | 252 | 57.42% |
| ETSY240621C00055000 | 2024-05-24 2:38PM EDT | 55.00 | 5.80 | 6.00 | 6.75 | -1.80 | -23.68% | 452 | 437 | 49.85% |
| ETSY240621C00060000 | 2024-05-24 3:25PM EDT | 60.00 | 2.43 | 2.52 | 2.63 | -1.57 | -39.25% | 422 | 1,332 | 34.62% |
| ETSY240621C00065000 | 2024-05-24 3:58PM EDT | 65.00 | 0.74 | 0.70 | 0.77 | -0.57 | -43.51% | 282 | 2,895 | 33.67% |
| ETSY240621C00070000 | 2024-05-24 3:52PM EDT | 70.00 | 0.16 | 0.15 | 0.20 | -0.20 | -55.56% | 26 | 4,646 | 35.35% |
| ETSY240621C00075000 | 2024-05-24 3:58PM EDT | 75.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 49 | 2,416 | 37.31% |
| ETSY240621C00080000 | 2024-05-24 3:43PM EDT | 80.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 7 | 3,203 | 49.81% |
| ETSY240621C00085000 | 2024-05-24 3:47PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 3 | 1,710 | 52.34% |
| ETSY240621C00090000 | 2024-05-23 11:38AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 2,855 | 57.42% |
| ETSY240621C00095000 | 2024-05-23 3:09PM EDT | 95.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 1,475 | 102.83% |
| ETSY240621C00100000 | 2024-05-13 12:37PM EDT | 100.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 863 | 110.25% |
| ETSY240621C00105000 | 2024-05-21 3:07PM EDT | 105.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 524 | 139.89% |
| ETSY240621C00110000 | 2024-05-21 3:18PM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 963 | 111.13% |
| ETSY240621C00115000 | 2024-05-20 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 216 | 101.95% |
| ETSY240621C00120000 | 2024-05-20 12:16PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 892 | 92.19% |
| ETSY240621C00125000 | 2024-05-24 2:25PM EDT | 125.00 | 0.02 | 0.00 | 1.15 | -0.05 | -71.43% | 4 | 1,119 | 149.41% |
| ETSY240621C00130000 | 2024-05-08 12:05PM EDT | 130.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 536 | 117.97% |
| ETSY240621C00135000 | 2024-05-10 9:48AM EDT | 135.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 20 | 226 | 123.63% |
| ETSY240621C00140000 | 2024-05-21 3:47PM EDT | 140.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 1 | 2,001 | 164.55% |
| ETSY240621C00145000 | 2024-04-08 12:55PM EDT | 145.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 167 | 131.84% |
| ETSY240621C00150000 | 2024-04-10 12:49PM EDT | 150.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 310 | 136.91% |
| ETSY240621C00155000 | 2024-05-23 9:47AM EDT | 155.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 197 | 167.38% |
| ETSY240621C00160000 | 2024-04-29 2:57PM EDT | 160.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 224 | 151.76% |
| ETSY240621C00165000 | 2024-04-04 10:27AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 143 | 194.04% |
| ETSY240621C00170000 | 2024-05-17 1:02PM EDT | 170.00 | 0.01 | 0.00 | 1.93 | 0.00 | - | 60 | 109 | 213.97% |
| ETSY240621C00175000 | 2024-05-02 12:50PM EDT | 175.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 171 | 169.53% |
| ETSY240621C00180000 | 2024-05-21 9:44AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 319 | 131.25% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240621P00030000 | 2024-05-02 9:54AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 568 | 87.50% |
| ETSY240621P00035000 | 2024-05-15 10:53AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1,539 | 94.14% |
| ETSY240621P00040000 | 2024-05-07 3:58PM EDT | 40.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 505 | 66.02% |
| ETSY240621P00045000 | 2024-05-23 3:49PM EDT | 45.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 3,912 | 50.00% |
| ETSY240621P00050000 | 2024-05-24 2:55PM EDT | 50.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 56 | 3,336 | 39.06% |
| ETSY240621P00055000 | 2024-05-24 3:50PM EDT | 55.00 | 0.35 | 0.31 | 0.38 | +0.11 | +45.83% | 68 | 2,972 | 32.76% |
| ETSY240621P00060000 | 2024-05-24 3:59PM EDT | 60.00 | 1.73 | 1.69 | 1.75 | +0.42 | +32.06% | 179 | 5,883 | 30.71% |
| ETSY240621P00065000 | 2024-05-24 2:14PM EDT | 65.00 | 4.80 | 4.80 | 5.05 | +0.80 | +20.00% | 55 | 2,429 | 31.74% |
| ETSY240621P00070000 | 2024-05-23 1:58PM EDT | 70.00 | 7.45 | 8.25 | 9.85 | 0.00 | - | 4 | 2,166 | 44.24% |
| ETSY240621P00075000 | 2024-05-23 9:48AM EDT | 75.00 | 11.20 | 12.60 | 15.40 | 0.00 | - | 4 | 621 | 72.95% |
| ETSY240621P00080000 | 2024-05-23 3:11PM EDT | 80.00 | 17.65 | 18.10 | 20.70 | 0.00 | - | 540 | 728 | 93.90% |
| ETSY240621P00085000 | 2024-05-22 2:43PM EDT | 85.00 | 22.10 | 22.50 | 26.30 | 0.00 | - | 7 | 2 | 120.29% |
| ETSY240621P00090000 | 2024-05-22 2:43PM EDT | 90.00 | 25.96 | 27.65 | 31.45 | 0.00 | - | 11 | 3 | 75.20% |
| ETSY240621P00095000 | 2024-05-23 3:11PM EDT | 95.00 | 32.65 | 32.55 | 36.45 | 0.00 | - | 540 | 200 | 78.91% |
| ETSY240621P00100000 | 2024-05-03 3:08PM EDT | 100.00 | 39.84 | 37.85 | 41.40 | 0.00 | - | 100 | 0 | 96.48% |
| ETSY240621P00105000 | 2024-02-09 12:24PM EDT | 105.00 | 30.00 | 32.65 | 33.25 | 0.00 | - | 20 | 0 | 0.00% |
| ETSY240621P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 34.05 | 40.10 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00115000 | 2024-01-19 11:45AM EDT | 115.00 | 45.10 | 38.50 | 39.35 | 0.00 | - | 3 | 1 | 0.00% |
| ETSY240621P00120000 | 2024-03-26 2:41PM EDT | 120.00 | 54.59 | 51.40 | 54.75 | 0.00 | - | 27 | 0 | 0.00% |
| ETSY240621P00125000 | 2023-12-26 4:51PM EDT | 125.00 | 42.59 | 53.60 | 57.25 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00130000 | 2023-08-16 2:06PM EDT | 130.00 | 55.48 | 64.75 | 65.30 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00135000 | 2023-09-21 9:41AM EDT | 135.00 | 70.70 | 69.10 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00140000 | 2023-08-03 3:21PM EDT | 140.00 | 57.14 | 65.20 | 65.55 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00145000 | 2024-03-22 2:42PM EDT | 145.00 | 77.15 | 75.65 | 79.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00150000 | 2023-09-22 11:20AM EDT | 150.00 | 85.40 | 84.15 | 86.05 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00155000 | 2023-05-17 1:52PM EDT | 155.00 | 61.10 | 60.85 | 61.65 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00160000 | 2023-08-02 2:31PM EDT | 160.00 | 64.75 | 85.20 | 85.60 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240621P00165000 | 2023-08-02 2:31PM EDT | 165.00 | 69.50 | 90.05 | 90.60 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240621P00170000 | 2023-08-02 1:42PM EDT | 170.00 | 74.35 | 95.15 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240621P00175000 | 2023-04-28 3:33PM EDT | 175.00 | 75.20 | 88.95 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240621P00180000 | 2023-05-03 2:32PM EDT | 180.00 | 79.10 | 94.40 | 95.55 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.