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
69.320,37 +565,91 (+0,82%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-05-08 10:44AM EDT | 40.00 | 22.52 | 21.25 | 22.70 | 0.00 | - | 3 | 18 | 67.70% |
| ETSY240920C00045000 | 2024-05-16 1:29PM EDT | 45.00 | 20.40 | 16.25 | 18.75 | 0.00 | - | 1 | 28 | 59.96% |
| ETSY240920C00050000 | 2024-05-17 11:17AM EDT | 50.00 | 16.75 | 12.45 | 13.80 | 0.00 | - | 1 | 116 | 51.73% |
| ETSY240920C00055000 | 2024-05-23 2:13PM EDT | 55.00 | 11.00 | 9.25 | 10.40 | 0.00 | - | 1 | 63 | 50.64% |
| ETSY240920C00060000 | 2024-05-24 3:56PM EDT | 60.00 | 6.45 | 6.40 | 6.50 | -2.55 | -28.33% | 493 | 571 | 45.14% |
| ETSY240920C00065000 | 2024-05-24 3:20PM EDT | 65.00 | 4.25 | 4.15 | 4.30 | -0.93 | -17.95% | 196 | 647 | 43.79% |
| ETSY240920C00070000 | 2024-05-24 3:15PM EDT | 70.00 | 2.62 | 2.66 | 2.77 | -0.98 | -27.22% | 537 | 1,040 | 43.16% |
| ETSY240920C00075000 | 2024-05-24 3:34PM EDT | 75.00 | 1.71 | 1.47 | 1.91 | -0.47 | -21.56% | 606 | 1,121 | 44.43% |
| ETSY240920C00080000 | 2024-05-24 3:17PM EDT | 80.00 | 1.01 | 0.99 | 1.17 | -0.46 | -31.29% | 34 | 735 | 43.82% |
| ETSY240920C00085000 | 2024-05-24 12:46PM EDT | 85.00 | 0.71 | 0.60 | 0.68 | -0.22 | -23.66% | 5 | 854 | 43.07% |
| ETSY240920C00090000 | 2024-05-24 3:10PM EDT | 90.00 | 0.33 | 0.37 | 0.43 | -0.24 | -42.11% | 9 | 907 | 43.43% |
| ETSY240920C00095000 | 2024-05-23 12:42PM EDT | 95.00 | 0.39 | 0.16 | 0.30 | 0.00 | - | 8 | 1,678 | 44.58% |
| ETSY240920C00100000 | 2024-05-23 12:42PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 27 | 373 | 46.97% |
| ETSY240920C00105000 | 2024-05-21 11:35AM EDT | 105.00 | 0.17 | 0.11 | 0.22 | -0.05 | -22.73% | 1 | 564 | 49.46% |
| ETSY240920C00110000 | 2024-05-22 12:11PM EDT | 110.00 | 0.12 | 0.05 | 0.19 | -0.04 | -25.00% | 1 | 205 | 51.56% |
| ETSY240920C00115000 | 2024-05-06 10:54AM EDT | 115.00 | 0.20 | 0.02 | 0.16 | 0.00 | - | 1 | 213 | 53.22% |
| ETSY240920C00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.22 | 0.01 | 0.15 | 0.00 | - | 2 | 121 | 51.07% |
| ETSY240920C00125000 | 2024-05-09 1:55PM EDT | 125.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 6 | 27 | 53.13% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-05-23 11:48AM EDT | 35.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 1 | 537 | 52.54% |
| ETSY240920P00040000 | 2024-05-23 3:40PM EDT | 40.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 3 | 287 | 47.17% |
| ETSY240920P00045000 | 2024-05-24 1:37PM EDT | 45.00 | 0.62 | 0.61 | 0.69 | +0.15 | +31.91% | 13 | 1,872 | 42.90% |
| ETSY240920P00050000 | 2024-05-24 2:39PM EDT | 50.00 | 1.45 | 1.31 | 1.46 | +0.29 | +25.00% | 82 | 653 | 40.75% |
| ETSY240920P00055000 | 2024-05-24 3:19PM EDT | 55.00 | 2.87 | 2.77 | 2.84 | +0.41 | +16.67% | 190 | 772 | 39.39% |
| ETSY240920P00060000 | 2024-05-24 12:22PM EDT | 60.00 | 4.75 | 4.80 | 4.90 | +0.55 | +13.10% | 49 | 1,023 | 37.96% |
| ETSY240920P00065000 | 2024-05-24 2:55PM EDT | 65.00 | 7.80 | 7.30 | 7.70 | +1.32 | +20.37% | 166 | 909 | 36.57% |
| ETSY240920P00070000 | 2024-05-23 2:33PM EDT | 70.00 | 9.90 | 10.05 | 12.25 | 0.00 | - | 1 | 678 | 43.99% |
| ETSY240920P00075000 | 2024-05-20 3:15PM EDT | 75.00 | 12.65 | 14.40 | 15.85 | 0.00 | - | 1 | 522 | 40.21% |
| ETSY240920P00080000 | 2024-05-23 10:09AM EDT | 80.00 | 17.45 | 18.55 | 20.60 | 0.00 | - | 2 | 191 | 44.43% |
| ETSY240920P00085000 | 2024-05-15 12:41PM EDT | 85.00 | 21.30 | 22.65 | 25.85 | 0.00 | - | 1 | 411 | 53.49% |
| ETSY240920P00090000 | 2024-05-07 9:53AM EDT | 90.00 | 27.50 | 27.50 | 31.50 | 0.00 | - | 1 | 35 | 66.36% |
| ETSY240920P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 25.00 | 32.55 | 36.45 | 0.00 | - | 5 | 0 | 71.26% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 36.15 | 38.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 0.00% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 0.00% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 47.75 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.