Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,53 -0,37 (-0,46%) OURO
2.309,80 -3,40 (-0,15%) Bitcoin USD
60.905,50 -1.416,87 (-2,27%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726C00055000 | 2024-06-14 11:26AM EDT | 55.00 | 5.70 | 5.25 | 5.90 | 0.00 | - | - | 1 | 48.34% |
| ETSY240726C00056000 | 2024-06-21 3:52PM EDT | 56.00 | 5.35 | 3.70 | 5.20 | 0.00 | - | 1 | 1 | 47.78% |
| ETSY240726C00057000 | 2024-06-20 9:37AM EDT | 57.00 | 3.50 | 2.67 | 4.40 | 0.00 | - | - | 1 | 44.95% |
| ETSY240726C00058000 | 2024-06-18 2:04PM EDT | 58.00 | 2.92 | 3.40 | 4.10 | 0.00 | - | - | 1 | 49.17% |
| ETSY240726C00059000 | 2024-06-18 12:59PM EDT | 59.00 | 2.67 | 2.83 | 3.60 | 0.00 | - | - | 2 | 49.46% |
| ETSY240726C00060000 | 2024-06-26 3:48PM EDT | 60.00 | 2.29 | 2.36 | 2.53 | -0.71 | -23.67% | 203 | 145 | 40.67% |
| ETSY240726C00061000 | 2024-06-21 9:51AM EDT | 61.00 | 2.86 | 1.92 | 2.09 | 0.00 | - | 1 | 5 | 40.38% |
| ETSY240726C00062000 | 2024-06-25 10:59AM EDT | 62.00 | 1.83 | 1.56 | 1.75 | -0.22 | -10.73% | 102 | 81 | 40.75% |
| ETSY240726C00063000 | 2024-06-24 10:52AM EDT | 63.00 | 1.49 | 1.19 | 1.43 | 0.00 | - | 10 | 19 | 40.67% |
| ETSY240726C00064000 | 2024-06-25 1:40PM EDT | 64.00 | 1.17 | 1.01 | 1.17 | -0.11 | -8.59% | 3 | 156 | 40.82% |
| ETSY240726C00065000 | 2024-06-26 3:34PM EDT | 65.00 | 0.85 | 0.80 | 0.98 | -0.24 | -22.02% | 82 | 199 | 41.50% |
| ETSY240726C00066000 | 2024-06-25 9:40AM EDT | 66.00 | 0.66 | 0.63 | 0.78 | -0.24 | -26.67% | 1 | 17 | 41.36% |
| ETSY240726C00067000 | 2024-06-24 12:47PM EDT | 67.00 | 0.81 | 0.42 | 0.62 | 0.00 | - | 5 | 10 | 41.36% |
| ETSY240726C00068000 | 2024-06-24 2:54PM EDT | 68.00 | 0.47 | 0.38 | 0.50 | -0.14 | -22.95% | 1 | 15 | 41.65% |
| ETSY240726C00069000 | 2024-06-24 12:30PM EDT | 69.00 | 0.50 | 0.30 | 0.43 | 0.00 | - | 2 | 153 | 42.73% |
| ETSY240726C00070000 | 2024-06-26 1:09PM EDT | 70.00 | 0.20 | 0.23 | 0.30 | -0.18 | -47.37% | 1 | 21 | 41.41% |
| ETSY240726C00071000 | 2024-06-17 10:32AM EDT | 71.00 | 0.36 | 0.18 | 0.28 | 0.00 | - | 3 | 158 | 43.31% |
| ETSY240726C00072000 | 2024-06-24 11:34AM EDT | 72.00 | 0.26 | 0.11 | 0.26 | 0.00 | - | 10 | 14 | 45.02% |
| ETSY240726C00073000 | 2024-06-24 11:44AM EDT | 73.00 | 0.21 | 0.06 | 0.21 | 0.00 | - | 1 | 5 | 45.31% |
| ETSY240726C00074000 | 2024-06-13 10:15AM EDT | 74.00 | 0.39 | 0.03 | 0.19 | 0.00 | - | 150 | 151 | 46.58% |
| ETSY240726C00075000 | 2024-06-13 1:32PM EDT | 75.00 | 0.23 | 0.02 | 0.17 | 0.00 | - | 2 | 3 | 47.75% |
| ETSY240726C00076000 | 2024-06-13 10:17AM EDT | 76.00 | 0.27 | 0.01 | 0.16 | 0.00 | - | 150 | 150 | 49.32% |
| ETSY240726C00077000 | 2024-06-11 1:53PM EDT | 77.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 50.78% |
| ETSY240726C00085000 | 2024-06-12 1:17PM EDT | 85.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 4 | 56.45% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240726P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.20 | 0.13 | 0.21 | 0.00 | - | 2 | 12 | 41.60% |
| ETSY240726P00051000 | 2024-06-26 1:12PM EDT | 51.00 | 0.33 | 0.19 | 0.28 | 0.00 | - | 20 | 20 | 40.72% |
| ETSY240726P00052000 | 2024-06-20 2:26PM EDT | 52.00 | 0.65 | 0.28 | 0.43 | 0.00 | - | 203 | 164 | 41.60% |
| ETSY240726P00053000 | 2024-06-26 3:29PM EDT | 53.00 | 0.46 | 0.42 | 0.52 | +0.04 | +9.52% | 22 | 65 | 39.80% |
| ETSY240726P00054000 | 2024-06-26 2:25PM EDT | 54.00 | 0.75 | 0.56 | 0.67 | +0.10 | +15.38% | 1 | 26 | 38.87% |
| ETSY240726P00055000 | 2024-06-26 3:49PM EDT | 55.00 | 0.89 | 0.76 | 0.87 | +0.19 | +27.14% | 2 | 69 | 38.21% |
| ETSY240726P00056000 | 2024-06-26 1:55PM EDT | 56.00 | 1.20 | 0.96 | 1.12 | -0.47 | -28.14% | 3 | 331 | 37.65% |
| ETSY240726P00057000 | 2024-06-26 10:25AM EDT | 57.00 | 1.22 | 1.27 | 1.43 | +0.16 | +15.09% | 2 | 19 | 37.23% |
| ETSY240726P00058000 | 2024-06-25 3:57PM EDT | 58.00 | 1.71 | 1.59 | 1.81 | +0.32 | +23.02% | 1 | 80 | 36.99% |
| ETSY240726P00059000 | 2024-06-26 2:14PM EDT | 59.00 | 2.61 | 2.04 | 2.27 | +0.93 | +55.36% | 5 | 211 | 37.01% |
| ETSY240726P00060000 | 2024-06-24 11:49AM EDT | 60.00 | 2.00 | 2.54 | 2.73 | 0.00 | - | 4 | 84 | 36.11% |
| ETSY240726P00061000 | 2024-06-20 9:38AM EDT | 61.00 | 4.10 | 3.00 | 4.30 | 0.00 | - | 4 | 33 | 50.76% |
| ETSY240726P00062000 | 2024-06-13 2:08PM EDT | 62.00 | 3.30 | 3.70 | 5.15 | 0.00 | - | 20 | 22 | 54.22% |
| ETSY240726P00065000 | 2024-06-21 9:42AM EDT | 65.00 | 5.95 | 5.25 | 6.30 | 0.00 | - | 5 | 5 | 37.89% |
| ETSY240726P00067000 | 2024-06-07 11:41AM EDT | 67.00 | 3.60 | 7.35 | 9.90 | 0.00 | - | 2 | 2 | 51.64% |
| ETSY240726P00070000 | 2024-06-20 2:30PM EDT | 70.00 | 11.97 | 9.65 | 11.90 | 0.00 | - | 1 | 1 | 67.46% |
| ETSY240726P00072000 | 2024-06-25 3:46PM EDT | 72.00 | 12.26 | 10.85 | 14.60 | +0.04 | +0.33% | 1 | 0 | 87.26% |
| ETSY240726P00077000 | 2024-06-12 10:57AM EDT | 77.00 | 11.60 | 15.85 | 19.60 | 0.00 | - | - | 0 | 54.39% |
© 2024 Yahoo. Todos os direitos reservados.