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
68.685,51 +1.163,72 (+1,72%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219C00030000 | 2024-02-02 2:36PM EDT | 30.00 | 50.18 | 42.40 | 44.80 | 0.00 | - | 1 | 14 | 129.57% |
| ETSY251219C00035000 | 2023-09-15 1:17PM EDT | 35.00 | 37.53 | 35.20 | 36.85 | 0.00 | - | - | 1 | 94.07% |
| ETSY251219C00040000 | 2024-02-02 4:32PM EDT | 40.00 | 42.90 | 35.30 | 37.50 | 0.00 | - | 1 | 17 | 107.22% |
| ETSY251219C00045000 | 2024-05-17 10:53AM EDT | 45.00 | 28.00 | 23.15 | 24.25 | 0.00 | - | 1 | 37 | 56.74% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 50.00 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 82.26% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 55.00 | 24.65 | 19.70 | 20.75 | 0.00 | - | 2 | 6 | 61.22% |
| ETSY251219C00060000 | 2024-05-24 10:45AM EDT | 60.00 | 16.00 | 15.50 | 17.75 | -1.40 | -8.05% | 1 | 6 | 55.13% |
| ETSY251219C00065000 | 2024-05-07 3:44PM EDT | 65.00 | 16.05 | 13.15 | 14.05 | 0.00 | - | 1 | 30 | 50.79% |
| ETSY251219C00070000 | 2024-05-03 11:24AM EDT | 70.00 | 12.60 | 11.15 | 12.20 | 0.00 | - | 2 | 63 | 51.35% |
| ETSY251219C00075000 | 2024-05-24 3:01PM EDT | 75.00 | 10.22 | 9.85 | 10.55 | -0.43 | -4.04% | 1 | 34 | 50.43% |
| ETSY251219C00080000 | 2024-05-24 3:04PM EDT | 80.00 | 8.75 | 8.40 | 9.10 | -1.25 | -12.50% | 21 | 83 | 49.62% |
| ETSY251219C00085000 | 2024-05-13 11:21AM EDT | 85.00 | 9.86 | 7.20 | 7.90 | 0.00 | - | 1 | 79 | 49.11% |
| ETSY251219C00090000 | 2024-05-14 11:20AM EDT | 90.00 | 8.90 | 6.15 | 6.80 | 0.00 | - | 1 | 17 | 48.46% |
| ETSY251219C00095000 | 2024-04-23 10:09AM EDT | 95.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| ETSY251219C00100000 | 2024-05-24 3:24PM EDT | 100.00 | 4.80 | 4.55 | 5.00 | -1.30 | -21.31% | 2 | 567 | 47.28% |
| ETSY251219C00105000 | 2024-05-02 3:03PM EDT | 105.00 | 4.48 | 3.90 | 4.30 | 0.00 | - | 1 | 37 | 46.86% |
| ETSY251219C00110000 | 2024-05-17 11:04AM EDT | 110.00 | 5.35 | 3.35 | 3.75 | 0.00 | - | 2 | 397 | 46.69% |
| ETSY251219C00115000 | 2024-02-15 2:23PM EDT | 115.00 | 11.55 | 6.00 | 6.90 | 0.00 | - | 2 | 2 | 59.40% |
| ETSY251219C00120000 | 2024-05-02 10:57AM EDT | 120.00 | 2.90 | 1.97 | 2.85 | 0.00 | - | 1 | 11 | 46.36% |
| ETSY251219C00125000 | 2024-05-08 3:28PM EDT | 125.00 | 3.30 | 1.81 | 2.46 | 0.00 | - | 1 | 63 | 46.07% |
| ETSY251219C00130000 | 2024-05-23 3:46PM EDT | 130.00 | 2.15 | 1.74 | 2.15 | 0.00 | - | 110 | 380 | 45.95% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00030000 | 2024-05-02 2:26PM EDT | 30.00 | 2.10 | 0.91 | 2.05 | 0.00 | - | 2 | 23 | 53.13% |
| ETSY251219P00035000 | 2024-05-06 1:07PM EDT | 35.00 | 2.42 | 2.30 | 2.48 | -0.35 | -12.64% | 30 | 121 | 46.85% |
| ETSY251219P00040000 | 2024-05-22 10:20AM EDT | 40.00 | 3.40 | 3.50 | 3.85 | 0.00 | - | 1 | 47 | 46.14% |
| ETSY251219P00045000 | 2024-05-02 3:13PM EDT | 45.00 | 6.29 | 4.95 | 5.40 | 0.00 | - | 404 | 372 | 44.71% |
| ETSY251219P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 7.35 | 6.65 | 7.00 | 0.00 | - | 3 | 268 | 42.35% |
| ETSY251219P00055000 | 2024-05-02 9:34AM EDT | 55.00 | 10.09 | 8.65 | 9.40 | 0.00 | - | 1 | 6 | 42.02% |
| ETSY251219P00060000 | 2024-05-24 3:43PM EDT | 60.00 | 11.65 | 11.00 | 11.60 | +0.16 | +1.39% | 12 | 60 | 39.89% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 65.00 | 15.72 | 13.65 | 14.35 | 0.00 | - | 3 | 10 | 38.71% |
| ETSY251219P00070000 | 2024-05-02 1:51PM EDT | 70.00 | 18.29 | 16.60 | 17.35 | 0.00 | - | 2 | 40 | 37.42% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 75.00 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 29.29% |
| ETSY251219P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 22.15 | 23.25 | 24.10 | 0.00 | - | 1 | 18 | 34.64% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 25.60 | 26.90 | 27.90 | 0.00 | - | 16 | 109 | 33.43% |
| ETSY251219P00090000 | 2024-05-03 10:36AM EDT | 90.00 | 32.75 | 29.00 | 32.00 | 0.00 | - | 40 | 69 | 32.54% |
| ETSY251219P00095000 | 2023-12-21 12:10PM EDT | 95.00 | 25.87 | 31.75 | 32.70 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY251219P00100000 | 2024-01-03 12:57PM EDT | 100.00 | 32.34 | 32.50 | 33.80 | 0.00 | - | 5 | 8 | 0.00% |
| ETSY251219P00120000 | 2024-04-03 10:55AM EDT | 120.00 | 55.48 | 57.50 | 62.00 | 0.00 | - | 16 | 12 | 45.31% |
© 2024 Yahoo. Todos os direitos reservados.