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
66.991,34 +108,27 (+0,16%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 119.92% |
| ETSY250117C00035000 | 2024-05-16 10:39AM EDT | 35.00 | 30.11 | 29.45 | 32.90 | 0.00 | - | 5 | 60 | 72.41% |
| ETSY250117C00040000 | 2024-05-16 10:39AM EDT | 40.00 | 25.85 | 26.30 | 26.80 | 0.00 | - | 5 | 62 | 63.51% |
| ETSY250117C00045000 | 2024-05-16 10:38AM EDT | 45.00 | 21.83 | 22.30 | 22.70 | 0.00 | - | 5 | 79 | 59.40% |
| ETSY250117C00050000 | 2024-05-16 10:38AM EDT | 50.00 | 18.23 | 18.60 | 19.75 | 0.00 | - | 5 | 227 | 58.72% |
| ETSY250117C00055000 | 2024-05-17 1:36PM EDT | 55.00 | 15.45 | 15.25 | 16.25 | -0.55 | -3.44% | 1 | 91 | 55.44% |
| ETSY250117C00060000 | 2024-05-16 9:50AM EDT | 60.00 | 12.00 | 12.35 | 12.70 | 0.00 | - | 2 | 175 | 51.83% |
| ETSY250117C00065000 | 2024-05-17 11:21AM EDT | 65.00 | 10.44 | 9.85 | 10.25 | +0.39 | +3.88% | 1 | 4,508 | 50.44% |
| ETSY250117C00070000 | 2024-05-15 1:41PM EDT | 70.00 | 8.20 | 7.80 | 8.15 | 0.00 | - | 6 | 1,015 | 50.17% |
| ETSY250117C00075000 | 2024-05-13 3:52PM EDT | 75.00 | 5.97 | 6.10 | 6.45 | 0.00 | - | 18 | 1,164 | 49.32% |
| ETSY250117C00080000 | 2024-05-17 10:46AM EDT | 80.00 | 5.35 | 4.75 | 5.05 | +0.50 | +10.31% | 3 | 3,596 | 48.55% |
| ETSY250117C00085000 | 2024-05-17 12:35PM EDT | 85.00 | 4.05 | 3.70 | 4.00 | +0.07 | +1.76% | 1 | 1,085 | 48.32% |
| ETSY250117C00090000 | 2024-05-17 11:21AM EDT | 90.00 | 3.20 | 2.89 | 3.10 | +0.02 | +0.63% | 1 | 3,642 | 47.77% |
| ETSY250117C00095000 | 2024-05-17 1:44PM EDT | 95.00 | 2.45 | 2.24 | 2.44 | +0.15 | +6.52% | 300 | 7,887 | 47.62% |
| ETSY250117C00100000 | 2024-05-17 2:23PM EDT | 100.00 | 1.86 | 1.74 | 1.91 | -0.09 | -4.62% | 12 | 3,473 | 47.45% |
| ETSY250117C00105000 | 2024-05-17 2:23PM EDT | 105.00 | 1.46 | 1.37 | 1.49 | -0.07 | -4.58% | 12 | 1,490 | 47.27% |
| ETSY250117C00110000 | 2024-05-13 11:10AM EDT | 110.00 | 1.25 | 1.08 | 1.24 | 0.00 | - | 1 | 593 | 47.89% |
| ETSY250117C00115000 | 2024-05-06 2:01PM EDT | 115.00 | 0.95 | 0.87 | 1.10 | 0.00 | - | 109 | 383 | 49.15% |
| ETSY250117C00120000 | 2024-05-10 10:02AM EDT | 120.00 | 0.73 | 0.69 | 0.98 | 0.00 | - | 6 | 2,629 | 50.29% |
| ETSY250117C00125000 | 2024-05-15 1:48PM EDT | 125.00 | 0.68 | 0.56 | 0.84 | 0.00 | - | 182 | 926 | 50.90% |
| ETSY250117C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 0.57 | 0.46 | 0.55 | 0.00 | - | 6 | 5,605 | 48.83% |
| ETSY250117C00135000 | 2024-05-14 11:10AM EDT | 135.00 | 0.47 | 0.35 | 0.49 | -0.01 | -2.08% | 5 | 203 | 49.76% |
| ETSY250117C00140000 | 2024-05-10 3:50PM EDT | 140.00 | 0.32 | 0.25 | 0.53 | 0.00 | - | 12 | 850 | 52.30% |
| ETSY250117C00145000 | 2024-05-10 2:40PM EDT | 145.00 | 0.37 | 0.20 | 0.48 | 0.00 | - | 2 | 145 | 50.20% |
| ETSY250117C00150000 | 2024-05-14 9:35AM EDT | 150.00 | 0.30 | 0.24 | 0.33 | 0.00 | - | 25 | 6,058 | 50.44% |
| ETSY250117C00155000 | 2024-05-09 3:16PM EDT | 155.00 | 0.28 | 0.18 | 0.41 | 0.00 | - | 2 | 443 | 52.20% |
| ETSY250117C00160000 | 2024-05-14 2:29PM EDT | 160.00 | 0.26 | 0.12 | 0.39 | 0.00 | - | 2 | 7,944 | 52.54% |
| ETSY250117C00165000 | 2024-05-16 1:41PM EDT | 165.00 | 0.25 | 0.08 | 0.36 | 0.00 | - | 2 | 295 | 52.83% |
| ETSY250117C00170000 | 2024-05-13 1:49PM EDT | 170.00 | 0.23 | 0.14 | 0.34 | 0.00 | - | 2 | 123 | 54.79% |
| ETSY250117C00175000 | 2024-05-13 1:50PM EDT | 175.00 | 0.19 | 0.13 | 0.33 | 0.00 | - | 2 | 46 | 55.76% |
| ETSY250117C00180000 | 2024-05-13 1:53PM EDT | 180.00 | 0.17 | 0.12 | 0.31 | 0.00 | - | 2 | 141 | 56.49% |
| ETSY250117C00185000 | 2024-05-03 12:05PM EDT | 185.00 | 0.25 | 0.11 | 0.30 | 0.00 | - | 1 | 74 | 57.32% |
| ETSY250117C00190000 | 2024-05-15 2:32PM EDT | 190.00 | 0.22 | 0.10 | 0.29 | 0.00 | - | 2 | 190 | 58.11% |
| ETSY250117C00195000 | 2024-05-01 1:58PM EDT | 195.00 | 0.17 | 0.04 | 0.28 | 0.00 | - | 2 | 25 | 57.72% |
| ETSY250117C00200000 | 2024-05-10 9:30AM EDT | 200.00 | 0.13 | 0.10 | 0.26 | 0.00 | - | 1 | 4,649 | 59.67% |
| ETSY250117C00210000 | 2024-05-13 2:22PM EDT | 210.00 | 0.16 | 0.03 | 0.25 | +0.05 | +45.45% | 3 | 2,433 | 59.86% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-05-17 1:54PM EDT | 30.00 | 0.30 | 0.22 | 0.40 | -0.05 | -14.29% | 1 | 185 | 53.13% |
| ETSY250117P00035000 | 2024-05-10 11:22AM EDT | 35.00 | 0.72 | 0.49 | 0.72 | 0.00 | - | 5 | 483 | 50.20% |
| ETSY250117P00040000 | 2024-05-17 10:37AM EDT | 40.00 | 1.14 | 1.06 | 1.20 | -0.04 | -3.39% | 30 | 802 | 49.05% |
| ETSY250117P00045000 | 2024-05-17 2:52PM EDT | 45.00 | 1.95 | 1.90 | 1.95 | -0.03 | -1.52% | 186 | 2,729 | 46.56% |
| ETSY250117P00050000 | 2024-05-17 2:32PM EDT | 50.00 | 3.10 | 3.00 | 3.20 | -0.01 | -0.32% | 6 | 3,420 | 45.61% |
| ETSY250117P00055000 | 2024-05-17 11:25AM EDT | 55.00 | 4.51 | 4.50 | 4.75 | -0.23 | -4.85% | 2 | 1,799 | 44.01% |
| ETSY250117P00060000 | 2024-05-15 2:46PM EDT | 60.00 | 6.52 | 6.45 | 6.85 | 0.00 | - | 14 | 4,283 | 43.15% |
| ETSY250117P00065000 | 2024-05-14 12:43PM EDT | 65.00 | 9.27 | 8.85 | 9.20 | 0.00 | - | 3 | 2,694 | 41.37% |
| ETSY250117P00070000 | 2024-05-09 11:35AM EDT | 70.00 | 12.30 | 11.70 | 12.20 | 0.00 | - | 20 | 2,201 | 40.70% |
| ETSY250117P00075000 | 2024-05-10 9:36AM EDT | 75.00 | 15.75 | 14.95 | 15.35 | 0.00 | - | 1 | 2,088 | 38.79% |
| ETSY250117P00080000 | 2024-05-03 3:30PM EDT | 80.00 | 21.15 | 18.60 | 19.05 | 0.00 | - | 1 | 1,316 | 37.78% |
| ETSY250117P00085000 | 2024-05-02 9:40AM EDT | 85.00 | 28.22 | 22.55 | 23.05 | 0.00 | - | 5 | 713 | 36.65% |
| ETSY250117P00090000 | 2024-05-07 11:35AM EDT | 90.00 | 28.45 | 26.75 | 27.85 | 0.00 | - | 1 | 10,785 | 39.50% |
| ETSY250117P00095000 | 2024-05-10 11:40AM EDT | 95.00 | 32.71 | 31.30 | 31.70 | 0.00 | - | 11 | 181 | 33.11% |
| ETSY250117P00100000 | 2024-05-09 2:39PM EDT | 100.00 | 36.90 | 35.95 | 38.25 | 0.00 | - | 1 | 277 | 49.77% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 39.05 | 43.10 | 0.00 | - | 5 | 0 | 51.98% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 44.10 | 47.75 | 0.00 | - | 1 | 3 | 52.23% |
| ETSY250117P00115000 | 2024-05-14 3:24PM EDT | 115.00 | 50.85 | 49.15 | 52.95 | 0.00 | - | 140 | 55 | 56.70% |
| ETSY250117P00120000 | 2024-05-17 1:18PM EDT | 120.00 | 55.90 | 54.05 | 58.05 | +4.90 | +9.61% | 4 | 0 | 60.18% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 62.09% |
| ETSY250117P00140000 | 2024-05-15 3:45PM EDT | 140.00 | 75.70 | 74.05 | 78.05 | 0.00 | - | 4 | 7 | 69.53% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 79.05 | 83.05 | 0.00 | - | 4 | 0 | 71.58% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 94.10 | 97.85 | 0.00 | - | 54 | 0 | 75.35% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 99.10 | 102.90 | 0.00 | - | 9 | 0 | 77.54% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 109.05 | 113.00 | 0.00 | - | 10 | 0 | 81.74% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 83.28% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.