Mercado fechará em 6 h 7 min
BOVESPA
121.518,24 -813,15 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.454,91 -149,14 (-0,28%) PETROLEO CRU
80,59 -0,24 (-0,30%) OURO
2.307,50 -23,30 (-1,00%) Bitcoin USD
61.766,54 +502,66 (+0,82%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705C00050000 | 2024-06-14 2:05PM EDT | 50.00 | 9.19 | 8.65 | 10.15 | 0.00 | - | - | 3 | 87.01% |
| ETSY240705C00055000 | 2024-06-20 12:18PM EDT | 55.00 | 3.45 | 4.55 | 5.10 | 0.00 | - | 90 | 0 | 48.44% |
| ETSY240705C00056000 | 2024-06-21 9:43AM EDT | 56.00 | 4.75 | 3.70 | 4.10 | 0.00 | - | 1 | 5 | 41.11% |
| ETSY240705C00057000 | 2024-06-24 3:04PM EDT | 57.00 | 3.05 | 2.79 | 3.20 | -1.05 | -25.61% | 1 | 22 | 37.16% |
| ETSY240705C00058000 | 2024-06-25 1:19PM EDT | 58.00 | 2.35 | 2.16 | 2.39 | -0.90 | -27.69% | 6 | 24 | 34.57% |
| ETSY240705C00059000 | 2024-06-25 2:22PM EDT | 59.00 | 2.00 | 1.56 | 1.79 | -0.55 | -21.57% | 31 | 63 | 35.45% |
| ETSY240705C00060000 | 2024-06-25 3:48PM EDT | 60.00 | 1.28 | 1.12 | 1.24 | -0.27 | -17.42% | 114 | 337 | 34.57% |
| ETSY240705C00061000 | 2024-06-26 9:35AM EDT | 61.00 | 0.81 | 0.75 | 0.84 | -0.29 | -26.36% | 17 | 210 | 34.62% |
| ETSY240705C00062000 | 2024-06-25 2:22PM EDT | 62.00 | 0.67 | 0.47 | 0.56 | -0.31 | -31.63% | 9 | 102 | 35.11% |
| ETSY240705C00063000 | 2024-06-25 2:48PM EDT | 63.00 | 0.45 | 0.31 | 0.36 | -0.06 | -11.76% | 10 | 114 | 35.55% |
| ETSY240705C00064000 | 2024-06-25 12:29PM EDT | 64.00 | 0.29 | 0.19 | 0.26 | -0.05 | -14.71% | 18 | 144 | 37.60% |
| ETSY240705C00065000 | 2024-06-24 3:18PM EDT | 65.00 | 0.22 | 0.12 | 0.16 | -0.07 | -24.14% | 11 | 213 | 37.79% |
| ETSY240705C00066000 | 2024-06-25 11:11AM EDT | 66.00 | 0.14 | 0.08 | 0.16 | -0.08 | -36.36% | 1 | 79 | 42.77% |
| ETSY240705C00067000 | 2024-06-25 10:03AM EDT | 67.00 | 0.09 | 0.02 | 0.16 | -0.03 | -25.00% | 1 | 724 | 47.46% |
| ETSY240705C00068000 | 2024-06-25 2:04PM EDT | 68.00 | 0.07 | 0.02 | 0.18 | -0.02 | -22.22% | 6 | 67 | 53.52% |
| ETSY240705C00069000 | 2024-06-24 9:49AM EDT | 69.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 3 | 11 | 53.13% |
| ETSY240705C00070000 | 2024-06-17 12:57PM EDT | 70.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 127 | 51.17% |
| ETSY240705C00071000 | 2024-06-17 11:55AM EDT | 71.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 2 | 21 | 54.10% |
| ETSY240705C00072000 | 2024-06-24 3:07PM EDT | 72.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 9 | 35 | 57.03% |
| ETSY240705C00073000 | 2024-06-18 1:04PM EDT | 73.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 59.38% |
| ETSY240705C00074000 | 2024-06-17 3:22PM EDT | 74.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 16 | 66.21% |
| ETSY240705C00075000 | 2024-06-17 12:37PM EDT | 75.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 69.53% |
| ETSY240705C00080000 | 2024-06-06 1:15PM EDT | 80.00 | 0.14 | 0.01 | 0.95 | 0.00 | - | - | 40 | 123.24% |
| ETSY240705C00085000 | 2024-06-24 2:00PM EDT | 85.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 43 | 48 | 141.41% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240705P00045000 | 2024-06-14 12:10PM EDT | 45.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 4 | 7 | 129.49% |
| ETSY240705P00050000 | 2024-06-20 1:32PM EDT | 50.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 8 | 57.03% |
| ETSY240705P00051000 | 2024-06-24 10:18AM EDT | 51.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 4 | 51.76% |
| ETSY240705P00052000 | 2024-06-24 2:18PM EDT | 52.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 30 | 30 | 54.10% |
| ETSY240705P00053000 | 2024-06-25 10:25AM EDT | 53.00 | 0.08 | 0.02 | 0.14 | -0.05 | -38.46% | 2 | 26 | 48.83% |
| ETSY240705P00054000 | 2024-06-25 2:31PM EDT | 54.00 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 11 | 183 | 41.41% |
| ETSY240705P00055000 | 2024-06-25 2:51PM EDT | 55.00 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 3 | 193 | 38.67% |
| ETSY240705P00056000 | 2024-06-24 3:00PM EDT | 56.00 | 0.27 | 0.22 | 0.27 | +0.10 | +58.82% | 1 | 323 | 37.21% |
| ETSY240705P00057000 | 2024-06-26 9:31AM EDT | 57.00 | 0.65 | 0.38 | 0.46 | +0.11 | +20.37% | 1 | 189 | 37.16% |
| ETSY240705P00058000 | 2024-06-25 2:25PM EDT | 58.00 | 0.52 | 0.61 | 0.73 | -0.06 | -10.34% | 55 | 162 | 36.91% |
| ETSY240705P00059000 | 2024-06-26 9:31AM EDT | 59.00 | 1.15 | 0.96 | 1.11 | +0.20 | +21.05% | 1 | 69 | 37.01% |
| ETSY240705P00060000 | 2024-06-25 1:44PM EDT | 60.00 | 1.42 | 1.48 | 1.57 | +0.10 | +7.58% | 53 | 144 | 36.33% |
| ETSY240705P00061000 | 2024-06-25 1:35PM EDT | 61.00 | 2.11 | 2.02 | 2.54 | +0.18 | +9.33% | 8 | 123 | 46.24% |
| ETSY240705P00062000 | 2024-06-24 11:23AM EDT | 62.00 | 2.19 | 2.47 | 2.98 | 0.00 | - | 1 | 49 | 39.89% |
| ETSY240705P00063000 | 2024-06-25 2:33PM EDT | 63.00 | 3.18 | 2.29 | 5.30 | -1.47 | -31.61% | 1 | 27 | 84.62% |
| ETSY240705P00064000 | 2024-06-24 3:54PM EDT | 64.00 | 4.10 | 4.25 | 4.95 | 0.00 | - | 9 | 12 | 53.71% |
| ETSY240705P00065000 | 2024-06-14 10:43AM EDT | 65.00 | 6.43 | 5.30 | 5.85 | 0.00 | - | 1 | 16 | 56.79% |
| ETSY240705P00066000 | 2024-06-24 10:46AM EDT | 66.00 | 6.30 | 6.20 | 6.80 | 0.00 | - | 3 | 19 | 60.94% |
| ETSY240705P00067000 | 2024-06-24 3:21PM EDT | 67.00 | 6.40 | 7.15 | 8.40 | 0.00 | - | 1 | 1 | 65.72% |
| ETSY240705P00069000 | 2024-05-29 3:00PM EDT | 69.00 | 8.45 | 8.90 | 10.45 | 0.00 | - | - | 0 | 71.68% |
| ETSY240705P00073000 | 2024-05-29 11:30AM EDT | 73.00 | 12.67 | 12.70 | 14.65 | 0.00 | - | - | 1 | 90.53% |
© 2024 Yahoo. Todos os direitos reservados.