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
78,37 +0,26 (+0,33%) OURO
2.319,80 +11,20 (+0,49%) Bitcoin USD
63.891,48 +710,25 (+1,12%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00065000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,376 | 69 | 51.56% |
| ETSY240517C00065000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.48 | 0.47 | 0.53 | -0.02 | -4.00% | 645 | 915 | 48.34% |
| ETSY240524C00065000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.75 | 0.56 | 0.82 | -0.02 | -2.60% | 93 | 20 | 45.70% |
| ETSY240531C00065000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.99 | 0.77 | 1.06 | +0.06 | +6.45% | 7 | 34 | 43.77% |
| ETSY240607C00065000 | 2024-05-03 1:02PM EDT | 2024-06-07 | 1.50 | 0.91 | 1.42 | +1.50 | - | 27 | 25 | 44.78% |
| ETSY240614C00065000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 1.68 | 1.48 | 1.67 | +1.68 | - | 2 | 51 | 44.24% |
| ETSY240621C00065000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 1.83 | 1.76 | 1.85 | +0.03 | +1.67% | 183 | 1,460 | 43.14% |
| ETSY240719C00065000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 2.75 | 2.69 | 2.80 | +0.05 | +1.85% | 117 | 2,896 | 43.56% |
| ETSY240920C00065000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 5.26 | 5.15 | 5.35 | +0.46 | +9.58% | 41 | 531 | 49.81% |
| ETSY241220C00065000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 8.10 | 7.70 | 7.85 | +0.60 | +8.00% | 18 | 326 | 51.48% |
| ETSY250117C00065000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 8.45 | 8.25 | 9.15 | +0.30 | +3.68% | 21 | 4,526 | 53.20% |
| ETSY250620C00065000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 12.00 | 11.40 | 12.80 | +1.00 | +9.09% | 1 | 29 | 55.54% |
| ETSY251219C00065000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 14.25 | 13.90 | 15.00 | +0.35 | +2.52% | 2 | 30 | 54.09% |
| ETSY260116C00065000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 14.08 | 14.30 | 17.00 | 0.00 | - | 35 | 94 | 56.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00065000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 5.05 | 4.65 | 5.40 | -1.02 | -16.80% | 51 | 115 | 66.02% |
| ETSY240517P00065000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 5.48 | 5.30 | 5.85 | -0.71 | -11.47% | 37 | 1,707 | 57.52% |
| ETSY240524P00065000 | 2024-05-03 11:02AM EDT | 2024-05-24 | 5.66 | 5.05 | 7.00 | -0.54 | -8.71% | 8 | 12 | 70.29% |
| ETSY240531P00065000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 6.10 | 5.60 | 5.95 | -0.50 | -7.58% | 173 | 164 | 41.07% |
| ETSY240607P00065000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 5.70 | 5.80 | 7.75 | +2.44 | +74.85% | 2 | 1 | 64.50% |
| ETSY240614P00065000 | 2024-05-02 2:42PM EDT | 2024-06-14 | 7.13 | 6.05 | 6.70 | +7.13 | - | - | 3 | 44.26% |
| ETSY240621P00065000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 6.30 | 6.15 | 6.50 | -0.88 | -12.26% | 304 | 3,013 | 38.18% |
| ETSY240719P00065000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 6.71 | 7.00 | 7.60 | -0.96 | -12.52% | 37 | 368 | 41.33% |
| ETSY240920P00065000 | 2024-05-03 10:35AM EDT | 2024-09-20 | 9.15 | 8.95 | 9.15 | -0.66 | -6.73% | 20 | 689 | 41.37% |
| ETSY241220P00065000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 11.00 | 10.80 | 11.05 | -0.59 | -5.09% | 10 | 101 | 42.24% |
| ETSY250117P00065000 | 2024-05-02 12:45PM EDT | 2025-01-17 | 11.45 | 11.15 | 12.00 | 0.00 | - | 326 | 2,663 | 44.61% |
| ETSY250620P00065000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 12.70 | 13.15 | 16.00 | -1.89 | -12.95% | 5 | 27 | 51.07% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 2025-12-19 | 15.72 | 13.65 | 15.50 | 0.00 | - | 3 | 10 | 40.88% |
| ETSY260116P00065000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 14.40 | 15.05 | 15.75 | +1.97 | +15.85% | 2 | 362 | 40.75% |
© 2024 Yahoo. Todos os direitos reservados.