Mercado fechará em 5 h 47 min
BOVESPA
125.034,56 -113,51 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.200,94 -432,81 (-0,76%) PETROLEO CRU
82,86 -0,50 (-0,60%) OURO
2.333,30 -8,80 (-0,38%) Bitcoin USD
66.120,52 -545,70 (-0,82%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:12AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00045000 | 2024-04-23 1:10PM EDT | 45.00 | 23.50 | 23.00 | 23.45 | 0.00 | - | 5 | 16 | 358.20% |
| ETSY240426C00050000 | 2024-04-23 11:37AM EDT | 50.00 | 18.65 | 17.90 | 18.55 | 0.00 | - | 1 | 25 | 284.18% |
| ETSY240426C00053000 | 2024-04-22 2:46PM EDT | 53.00 | 13.85 | 13.60 | 15.65 | 0.00 | - | 11 | 13 | 180.86% |
| ETSY240426C00054000 | 2024-04-22 11:20AM EDT | 54.00 | 11.80 | 13.80 | 14.40 | 0.00 | - | 1 | 2 | 217.87% |
| ETSY240426C00055000 | 2024-04-22 11:54AM EDT | 55.00 | 11.30 | 12.80 | 14.05 | 0.00 | - | 10 | 34 | 229.79% |
| ETSY240426C00056000 | 2024-04-22 9:56AM EDT | 56.00 | 9.80 | 12.05 | 14.25 | 0.00 | - | 25 | 29 | 262.89% |
| ETSY240426C00057000 | 2024-04-15 9:42AM EDT | 57.00 | 11.90 | 10.65 | 11.95 | 0.00 | - | 8 | 5 | 192.97% |
| ETSY240426C00059000 | 2024-04-18 11:09AM EDT | 59.00 | 8.20 | 8.60 | 9.55 | 0.00 | - | - | 24 | 150.59% |
| ETSY240426C00060000 | 2024-04-23 12:46PM EDT | 60.00 | 8.85 | 7.90 | 9.15 | 0.00 | - | 6 | 19 | 165.53% |
| ETSY240426C00061000 | 2024-04-24 9:37AM EDT | 61.00 | 7.15 | 6.90 | 8.40 | -0.55 | -7.14% | 31 | 8 | 158.11% |
| ETSY240426C00062000 | 2024-04-22 10:51AM EDT | 62.00 | 4.05 | 6.25 | 7.40 | 0.00 | - | 3 | 7 | 152.34% |
| ETSY240426C00063000 | 2024-04-17 12:11PM EDT | 63.00 | 4.60 | 5.20 | 5.65 | 0.00 | - | 7 | 8 | 116.80% |
| ETSY240426C00064000 | 2024-04-23 1:36PM EDT | 64.00 | 4.75 | 3.85 | 4.60 | 0.00 | - | 7 | 44 | 91.99% |
| ETSY240426C00065000 | 2024-04-23 12:59PM EDT | 65.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 6 | 620 | 83.01% |
| ETSY240426C00066000 | 2024-04-23 3:58PM EDT | 66.00 | 2.74 | 1.33 | 2.91 | 0.00 | - | 215 | 263 | 56.64% |
| ETSY240426C00067000 | 2024-04-24 9:48AM EDT | 67.00 | 1.62 | 1.98 | 2.00 | -0.43 | -20.98% | 10 | 359 | 75.39% |
| ETSY240426C00068000 | 2024-04-24 9:56AM EDT | 68.00 | 1.35 | 1.08 | 1.21 | -0.42 | -23.73% | 7 | 288 | 59.86% |
| ETSY240426C00069000 | 2024-04-24 9:48AM EDT | 69.00 | 0.66 | 0.84 | 0.88 | -0.27 | -29.03% | 59 | 369 | 63.38% |
| ETSY240426C00070000 | 2024-04-24 9:56AM EDT | 70.00 | 0.47 | 0.41 | 0.46 | -0.13 | -21.67% | 17 | 1,240 | 55.76% |
| ETSY240426C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 0.28 | 0.27 | 0.33 | -0.07 | -20.00% | 8 | 444 | 58.40% |
| ETSY240426C00072000 | 2024-04-24 9:56AM EDT | 72.00 | 0.16 | 0.12 | 0.16 | -0.02 | -11.11% | 54 | 864 | 54.88% |
| ETSY240426C00073000 | 2024-04-23 3:44PM EDT | 73.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 104 | 698 | 57.62% |
| ETSY240426C00074000 | 2024-04-23 2:42PM EDT | 74.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 25 | 663 | 58.59% |
| ETSY240426C00075000 | 2024-04-23 2:31PM EDT | 75.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 18 | 399 | 64.06% |
| ETSY240426C00076000 | 2024-04-23 12:25PM EDT | 76.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 65 | 69.14% |
| ETSY240426C00077000 | 2024-04-23 12:33PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 259 | 25.00% |
| ETSY240426C00078000 | 2024-04-19 2:36PM EDT | 78.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 69.53% |
| ETSY240426C00079000 | 2024-04-16 12:54PM EDT | 79.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 9 | 13 | 75.00% |
| ETSY240426C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 37 | 76.56% |
| ETSY240426C00081000 | 2024-04-19 12:02PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 106.25% |
| ETSY240426C00082000 | 2024-04-17 10:29AM EDT | 82.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 154.69% |
| ETSY240426C00085000 | 2024-04-15 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 88 | 175.00% |
| ETSY240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ETSY240426C00100000 | 2024-03-19 9:37AM EDT | 100.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 260.74% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426P00050000 | 2024-04-19 10:35AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 132.81% |
| ETSY240426P00053000 | 2024-04-17 11:04AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 574 | 109.38% |
| ETSY240426P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 488 | 101.56% |
| ETSY240426P00055000 | 2024-04-23 3:46PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 111 | 50.00% |
| ETSY240426P00056000 | 2024-04-22 11:42AM EDT | 56.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 32 | 153.91% |
| ETSY240426P00057000 | 2024-04-24 9:39AM EDT | 57.00 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 10 | 83 | 78.91% |
| ETSY240426P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 0.16 | 0.01 | 0.19 | +0.11 | +220.00% | 1 | 268 | 96.48% |
| ETSY240426P00059000 | 2024-04-23 12:45PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 164 | 25.00% |
| ETSY240426P00060000 | 2024-04-24 9:35AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 1 | 580 | 61.33% |
| ETSY240426P00061000 | 2024-04-24 9:30AM EDT | 61.00 | 0.18 | 0.01 | 0.06 | +0.15 | +500.00% | 1 | 248 | 56.64% |
| ETSY240426P00062000 | 2024-04-24 9:39AM EDT | 62.00 | 0.08 | 0.03 | 0.09 | +0.05 | +166.67% | 11 | 224 | 53.91% |
| ETSY240426P00063000 | 2024-04-23 1:56PM EDT | 63.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 63 | 491 | 46.68% |
| ETSY240426P00064000 | 2024-04-24 9:48AM EDT | 64.00 | 0.15 | 0.08 | 0.13 | +0.02 | +15.38% | 29 | 1,501 | 44.14% |
| ETSY240426P00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 237 | 792 | 40.43% |
| ETSY240426P00066000 | 2024-04-24 9:56AM EDT | 66.00 | 0.37 | 0.38 | 0.42 | -0.07 | -15.91% | 24 | 743 | 38.67% |
| ETSY240426P00067000 | 2024-04-24 9:54AM EDT | 67.00 | 0.55 | 0.55 | 0.58 | -0.14 | -20.29% | 15 | 1,285 | 29.83% |
| ETSY240426P00068000 | 2024-04-24 9:56AM EDT | 68.00 | 0.93 | 1.01 | 1.14 | -0.16 | -14.68% | 17 | 228 | 30.47% |
| ETSY240426P00069000 | 2024-04-24 9:56AM EDT | 69.00 | 1.44 | 1.53 | 1.85 | -0.23 | -13.77% | 42 | 1,183 | 28.61% |
| ETSY240426P00070000 | 2024-04-23 12:51PM EDT | 70.00 | 1.99 | 1.98 | 2.67 | 0.00 | - | 36 | 96 | 0.00% |
| ETSY240426P00071000 | 2024-04-23 12:11PM EDT | 71.00 | 2.79 | 2.51 | 3.60 | 0.00 | - | 7 | 15 | 0.00% |
| ETSY240426P00072000 | 2024-04-23 3:29PM EDT | 72.00 | 3.80 | 4.05 | 4.25 | 0.00 | - | 7 | 67 | 0.00% |
| ETSY240426P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 6.61 | 4.70 | 5.60 | 0.00 | - | 2 | 32 | 0.00% |
| ETSY240426P00074000 | 2024-04-11 9:41AM EDT | 74.00 | 6.20 | 5.75 | 6.30 | 0.00 | - | 3 | 4 | 0.00% |
| ETSY240426P00075000 | 2024-04-18 9:32AM EDT | 75.00 | 8.90 | 6.45 | 8.15 | 0.00 | - | 1 | 20 | 107.13% |
| ETSY240426P00076000 | 2024-04-19 10:21AM EDT | 76.00 | 9.00 | 7.85 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240426P00077000 | 2024-03-13 12:05PM EDT | 77.00 | 7.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 106.64% |
| ETSY240426P00079000 | 2024-04-19 10:21AM EDT | 79.00 | 11.95 | 10.00 | 11.15 | 0.00 | - | 8 | 0 | 0.00% |
| ETSY240426P00080000 | 2024-04-23 1:10PM EDT | 80.00 | 11.55 | 11.75 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240426P00081000 | 2024-04-16 10:19AM EDT | 81.00 | 12.45 | 12.45 | 13.60 | 0.00 | - | - | 0 | 0.00% |
| ETSY240426P00090000 | 2024-04-23 11:37AM EDT | 90.00 | 21.40 | 21.65 | 22.15 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.