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
68.684,56 +1.163,30 (+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 comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00050000 | 2024-05-10 1:35PM EDT | 50.00 | 12.86 | 8.55 | 11.90 | 0.00 | - | - | 3 | 159.47% |
| ETSY240531C00054000 | 2024-05-24 2:05PM EDT | 54.00 | 7.12 | 5.45 | 7.90 | +1.67 | +30.64% | 1 | 11 | 116.50% |
| ETSY240531C00055000 | 2024-05-02 11:00AM EDT | 55.00 | 5.30 | 4.40 | 6.95 | 0.00 | - | - | 2 | 107.67% |
| ETSY240531C00056000 | 2024-05-24 10:49AM EDT | 56.00 | 4.55 | 3.50 | 5.90 | -2.67 | -36.98% | 4 | 9 | 94.78% |
| ETSY240531C00057000 | 2024-05-02 11:49AM EDT | 57.00 | 5.00 | 3.10 | 4.90 | 0.00 | - | - | 37 | 83.59% |
| ETSY240531C00058000 | 2024-05-24 1:20PM EDT | 58.00 | 3.30 | 2.50 | 3.50 | -1.30 | -28.26% | 1 | 49 | 58.35% |
| ETSY240531C00059000 | 2024-05-24 3:17PM EDT | 59.00 | 1.87 | 1.90 | 2.09 | -3.93 | -67.76% | 19 | 31 | 33.11% |
| ETSY240531C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 1.26 | 1.26 | 1.42 | -1.64 | -56.55% | 376 | 370 | 32.47% |
| ETSY240531C00061000 | 2024-05-24 3:57PM EDT | 61.00 | 0.78 | 0.76 | 0.83 | -1.10 | -58.51% | 1,033 | 26 | 30.03% |
| ETSY240531C00062000 | 2024-05-24 3:50PM EDT | 62.00 | 0.40 | 0.42 | 0.47 | -0.85 | -68.00% | 219 | 203 | 29.93% |
| ETSY240531C00063000 | 2024-05-24 3:46PM EDT | 63.00 | 0.25 | 0.21 | 0.28 | -0.60 | -70.59% | 206 | 436 | 31.54% |
| ETSY240531C00064000 | 2024-05-24 3:37PM EDT | 64.00 | 0.13 | 0.12 | 0.15 | -0.45 | -77.59% | 75 | 286 | 32.23% |
| ETSY240531C00065000 | 2024-05-24 3:39PM EDT | 65.00 | 0.09 | 0.06 | 0.09 | -0.19 | -67.86% | 605 | 323 | 33.99% |
| ETSY240531C00066000 | 2024-05-24 3:21PM EDT | 66.00 | 0.05 | 0.02 | 0.08 | -0.13 | -72.22% | 37 | 114 | 38.48% |
| ETSY240531C00067000 | 2024-05-24 1:10PM EDT | 67.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 33 | 102 | 42.58% |
| ETSY240531C00068000 | 2024-05-24 3:57PM EDT | 68.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 32 | 213 | 43.16% |
| ETSY240531C00069000 | 2024-05-24 10:23AM EDT | 69.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 91 | 49.41% |
| ETSY240531C00070000 | 2024-05-24 3:43PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 7 | 219 | 53.91% |
| ETSY240531C00071000 | 2024-05-24 3:43PM EDT | 71.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 3 | 108 | 53.91% |
| ETSY240531C00072000 | 2024-05-24 10:49AM EDT | 72.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 37 | 57.81% |
| ETSY240531C00073000 | 2024-05-21 2:27PM EDT | 73.00 | 0.02 | 0.01 | 0.76 | 0.00 | - | 2 | 52 | 100.20% |
| ETSY240531C00074000 | 2024-05-13 3:33PM EDT | 74.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 52 | 54 | 82.42% |
| ETSY240531C00075000 | 2024-05-20 10:37AM EDT | 75.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 2 | 140 | 126.47% |
| ETSY240531C00076000 | 2024-05-20 10:16AM EDT | 76.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 78.52% |
| ETSY240531C00077000 | 2024-05-23 1:41PM EDT | 77.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 12 | 119.92% |
| ETSY240531C00078000 | 2024-05-22 1:51PM EDT | 78.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 70.31% |
| ETSY240531C00079000 | 2024-05-08 10:11AM EDT | 79.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 2 | 6 | 132.42% |
| ETSY240531C00080000 | 2024-05-22 10:51AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 133.40% |
| ETSY240531C00085000 | 2024-05-24 9:52AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 18 | 84.38% |
| ETSY240531C00090000 | 2024-05-20 12:04PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 114.84% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 180.47% |
| ETSY240531C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 115 | 84 | 171.09% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-05-23 2:13PM EDT | 45.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 6 | 133.20% |
| ETSY240531P00050000 | 2024-05-24 10:26AM EDT | 50.00 | 0.02 | 0.01 | 0.98 | +0.01 | +100.00% | 43 | 802 | 115.92% |
| ETSY240531P00051000 | 2024-05-24 2:21PM EDT | 51.00 | 0.03 | 0.01 | 0.60 | -0.02 | -40.00% | 11 | 10 | 93.55% |
| ETSY240531P00052000 | 2024-05-13 10:00AM EDT | 52.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| ETSY240531P00053000 | 2024-05-23 10:01AM EDT | 53.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 126 | 51.95% |
| ETSY240531P00054000 | 2024-05-24 11:00AM EDT | 54.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 151 | 46.09% |
| ETSY240531P00055000 | 2024-05-24 2:31PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 200 | 218 | 39.84% |
| ETSY240531P00056000 | 2024-05-24 3:04PM EDT | 56.00 | 0.05 | 0.03 | 0.07 | +0.03 | +150.00% | 125 | 42 | 36.13% |
| ETSY240531P00057000 | 2024-05-24 3:56PM EDT | 57.00 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 411 | 109 | 33.01% |
| ETSY240531P00058000 | 2024-05-24 3:59PM EDT | 58.00 | 0.16 | 0.15 | 0.20 | +0.10 | +166.67% | 301 | 101 | 30.96% |
| ETSY240531P00059000 | 2024-05-24 3:55PM EDT | 59.00 | 0.39 | 0.33 | 0.36 | +0.23 | +143.75% | 267 | 332 | 29.10% |
| ETSY240531P00060000 | 2024-05-24 3:57PM EDT | 60.00 | 0.67 | 0.62 | 0.67 | +0.32 | +91.43% | 598 | 193 | 28.47% |
| ETSY240531P00061000 | 2024-05-24 3:55PM EDT | 61.00 | 1.16 | 1.10 | 1.16 | +0.52 | +81.25% | 250 | 173 | 28.52% |
| ETSY240531P00062000 | 2024-05-24 3:44PM EDT | 62.00 | 1.85 | 1.57 | 1.92 | +0.85 | +85.00% | 164 | 705 | 32.32% |
| ETSY240531P00063000 | 2024-05-24 3:37PM EDT | 63.00 | 2.80 | 2.47 | 2.82 | +1.15 | +69.70% | 31 | 152 | 37.99% |
| ETSY240531P00064000 | 2024-05-24 1:53PM EDT | 64.00 | 3.47 | 3.10 | 3.90 | +1.12 | +47.66% | 19 | 200 | 49.46% |
| ETSY240531P00065000 | 2024-05-24 2:38PM EDT | 65.00 | 4.50 | 3.30 | 4.60 | +1.46 | +48.03% | 33 | 75 | 42.87% |
| ETSY240531P00066000 | 2024-05-24 3:14PM EDT | 66.00 | 6.00 | 4.55 | 6.10 | +3.24 | +117.39% | 3 | 48 | 73.24% |
| ETSY240531P00067000 | 2024-05-20 9:55AM EDT | 67.00 | 3.20 | 5.15 | 8.50 | 0.00 | - | 2 | 2 | 68.07% |
| ETSY240531P00068000 | 2024-05-24 3:05PM EDT | 68.00 | 7.47 | 6.15 | 9.40 | +2.03 | +37.32% | 2 | 9 | 71.97% |
| ETSY240531P00069000 | 2024-05-17 10:18AM EDT | 69.00 | 4.48 | 6.70 | 9.60 | 0.00 | - | 2 | 22 | 115.48% |
| ETSY240531P00070000 | 2024-05-15 3:31PM EDT | 70.00 | 5.80 | 8.15 | 10.70 | 0.00 | - | 2 | 5 | 53.13% |
| ETSY240531P00071000 | 2024-05-13 10:02AM EDT | 71.00 | 8.56 | 9.30 | 11.70 | 0.00 | - | 1 | 1 | 68.16% |
| ETSY240531P00072000 | 2024-05-21 11:39AM EDT | 72.00 | 8.18 | 9.70 | 11.90 | 0.00 | - | 1 | 0 | 102.93% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 7.78 | 12.55 | 16.10 | 0.00 | - | 3 | 3 | 175.78% |
| ETSY240531P00079000 | 2024-05-24 10:31AM EDT | 79.00 | 17.90 | 16.65 | 20.00 | +2.85 | +18.94% | 1 | 1 | 195.61% |
| ETSY240531P00085000 | 2024-05-16 11:50AM EDT | 85.00 | 21.02 | 22.50 | 26.30 | 0.00 | - | - | 1 | 98.44% |
© 2024 Yahoo. Todos os direitos reservados.