Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.762,08 +95,10 (+0,15%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.31 | 1.28 | 1.37 | +0.06 | +4.80% | 346 | 468 | 45.12% |
| ETSY240517C00060000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.88 | 1.82 | 1.97 | +0.02 | +1.08% | 501 | 846 | 43.95% |
| ETSY240524C00060000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 2.36 | 2.20 | 2.66 | +0.46 | +24.21% | 27 | 38 | 47.78% |
| ETSY240531C00060000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 3.00 | 2.56 | 2.75 | +3.00 | - | 5 | 169 | 42.51% |
| ETSY240607C00060000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 3.00 | 2.95 | 5.15 | +3.00 | - | 7 | 7 | 55.71% |
| ETSY240614C00060000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 3.45 | 3.20 | 3.65 | +3.45 | - | 3 | 8 | 45.73% |
| ETSY240621C00060000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 3.71 | 3.60 | 3.75 | +0.16 | +4.51% | 115 | 761 | 43.43% |
| ETSY240719C00060000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 4.75 | 4.65 | 4.85 | +0.25 | +5.56% | 40 | 897 | 44.63% |
| ETSY240920C00060000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 7.35 | 7.25 | 7.45 | +0.30 | +4.26% | 11 | 496 | 50.06% |
| ETSY241220C00060000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 10.29 | 9.80 | 10.05 | +0.84 | +8.89% | 5 | 43 | 52.70% |
| ETSY250117C00060000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 10.50 | 10.35 | 11.55 | +0.79 | +8.14% | 7 | 193 | 54.98% |
| ETSY250620C00060000 | 2024-05-03 1:52PM EDT | 2025-06-20 | 13.65 | 13.35 | 13.95 | +0.55 | +4.20% | 1 | 4 | 54.49% |
| ETSY251219C00060000 | 2024-05-03 10:02AM EDT | 2025-12-19 | 17.50 | 15.85 | 16.90 | -7.60 | -30.28% | 1 | 4 | 54.77% |
| ETSY260116C00060000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 16.76 | 16.35 | 17.75 | -0.04 | -0.24% | 3 | 455 | 55.82% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.26 | 1.25 | 1.32 | -0.84 | -40.00% | 830 | 320 | 42.53% |
| ETSY240517P00060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.84 | 1.77 | 1.89 | -0.74 | -28.68% | 383 | 2,806 | 41.53% |
| ETSY240524P00060000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 1.95 | 2.11 | 2.48 | -0.95 | -32.76% | 69 | 86 | 44.04% |
| ETSY240531P00060000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 2.46 | 2.38 | 2.67 | -0.79 | -24.31% | 372 | 44 | 40.82% |
| ETSY240607P00060000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 2.55 | 2.67 | 2.80 | +2.55 | - | 3 | 8 | 38.16% |
| ETSY240614P00060000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 2.99 | 2.90 | 3.80 | +2.99 | - | 11 | 8 | 47.24% |
| ETSY240621P00060000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | -0.99 | -23.35% | 124 | 5,544 | 37.89% |
| ETSY240719P00060000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.25 | -0.90 | -17.65% | 44 | 405 | 38.84% |
| ETSY240920P00060000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 6.11 | 6.10 | 6.30 | -0.64 | -9.48% | 65 | 625 | 42.69% |
| ETSY241220P00060000 | 2024-05-03 2:57PM EDT | 2024-12-20 | 8.10 | 8.00 | 8.25 | -0.90 | -10.00% | 18 | 70 | 43.58% |
| ETSY250117P00060000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 8.25 | 8.40 | 9.10 | -0.68 | -7.61% | 6 | 4,405 | 45.45% |
| ETSY250620P00060000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 10.95 | 9.95 | 12.50 | 0.00 | - | 46 | 64 | 49.70% |
| ETSY251219P00060000 | 2024-05-01 10:08AM EDT | 2025-12-19 | 10.50 | 10.00 | 12.75 | 0.00 | - | 2 | 50 | 42.24% |
| ETSY260116P00060000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 13.73 | 12.40 | 13.30 | -0.46 | -3.24% | 15 | 1,559 | 43.11% |
© 2024 Yahoo. Todos os direitos reservados.