Mercados españoles cerrados

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,66+1,04 (+0,67%)
A partir del 12:31PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ETSY201204C000650002020-11-16 12:06AM EST65.0063.0090.0591.350.00--1443.75%
ETSY201204C000850002020-11-03 11:33AM EST85.0045.9570.2071.850.00-11423.44%
ETSY201204C000900002020-11-30 1:22PM EST90.0070.0064.4067.300.00-11350.00%
ETSY201204C001000002020-12-01 9:33AM EST100.0059.7854.9556.700.00-253283.59%
ETSY201204C001100002020-11-20 11:01AM EST110.0030.6045.3046.200.00-1010210.16%
ETSY201204C001120002020-11-20 11:19AM EST112.0028.2043.1544.200.00-22162.50%
ETSY201204C001130002020-11-16 12:06AM EST113.0020.7541.3044.000.00--1324.22%
ETSY201204C001140002020-11-19 9:50AM EST114.0017.9841.0542.050.00-70241.41%
ETSY201204C001150002020-11-27 11:05AM EST115.0041.7540.1542.150.00-16246.29%
ETSY201204C001160002020-11-19 10:52AM EST116.0018.3038.4041.150.00-11187.50%
ETSY201204C001170002020-11-06 3:29PM EST117.0029.2638.2539.150.00-10159.38%
ETSY201204C001180002020-11-17 11:53AM EST118.0011.0037.1038.300.00-411154.69%
ETSY201204C001190002020-11-19 9:50AM EST119.0013.6835.8538.850.00-71240.14%
ETSY201204C001200002020-11-27 11:05AM EST120.0036.8535.2036.300.00-218162.50%
ETSY201204C001210002020-11-11 12:51PM EST121.0012.5534.2535.050.00-312202.15%
ETSY201204C001220002020-11-30 9:55AM EST122.0036.5033.2034.250.00-118146.88%
ETSY201204C001230002020-11-24 12:00PM EST123.0012.8032.2533.350.00-316159.38%
ETSY201204C001240002020-11-30 11:47AM EST124.0034.0730.0032.050.00-1425185.74%
ETSY201204C001250002020-12-03 9:33AM EST125.0030.8030.1531.30+3.00+10.79%135133.59%
ETSY201204C001260002020-12-03 12:00PM EST126.0030.0028.9030.15-1.79-5.63%548183.59%
ETSY201204C001270002020-12-03 10:50AM EST127.0027.5028.3029.00+3.37+13.97%1363164.94%
ETSY201204C001280002020-11-30 10:14AM EST128.0030.8526.9528.300.00-128183.40%
ETSY201204C001290002020-11-23 3:53PM EST129.0012.2526.3027.450.00-1024141.41%
ETSY201204C001300002020-12-03 11:12AM EST130.0025.2525.4525.80+1.15+4.77%1141126.76%
ETSY201204C001310002020-11-30 11:47AM EST131.0027.1224.5524.950.00-14122113.67%
ETSY201204C001320002020-12-01 10:18AM EST132.0025.0023.3524.350.00-146124.02%
ETSY201204C001330002020-12-03 11:34AM EST133.0021.9522.4023.10-1.75-7.38%244105.08%
ETSY201204C001340002020-11-27 10:57AM EST134.0021.1221.4022.000.00-35289.84%
ETSY201204C001350002020-12-03 10:45AM EST135.0019.9220.5020.95+1.12+5.96%315491.80%
ETSY201204C001360002020-12-01 12:54PM EST136.0021.1519.4020.200.00-16699.41%
ETSY201204C001370002020-12-02 3:19PM EST137.0017.0318.5518.900.00-1024083.59%
ETSY201204C001380002020-12-01 1:07PM EST138.0019.5517.4018.050.00-315979.69%
ETSY201204C001390002020-12-02 3:56PM EST139.0015.4716.5517.050.00-613985.94%
ETSY201204C001400002020-12-03 12:10PM EST140.0015.7615.4515.95+1.51+10.60%328866.41%
ETSY201204C001410002020-12-02 11:07AM EST141.0014.1614.5515.000.00-211974.02%
ETSY201204C001420002020-12-03 9:41AM EST142.0013.8313.5013.95+1.28+10.20%110563.28%
ETSY201204C001430002020-12-03 10:34AM EST143.0011.8712.4513.00+1.02+9.40%27458.98%
ETSY201204C001440002020-12-02 3:19PM EST144.0010.4311.5512.050.00-411363.28%
ETSY201204C001450002020-12-02 3:30PM EST145.009.6010.6011.000.00-1216158.59%
ETSY201204C001460002020-12-03 9:50AM EST146.0010.559.6010.05+2.15+25.60%311256.06%
ETSY201204C001470002020-12-02 12:58PM EST147.006.908.759.150.00-67058.79%
ETSY201204C001480002020-12-03 9:45AM EST148.008.807.758.25+4.00+83.33%15555.96%
ETSY201204C001490002020-12-03 11:38AM EST149.005.976.807.30-0.33-5.24%35652.64%
ETSY201204C001500002020-12-03 10:42AM EST150.005.945.956.40+0.14+2.41%1354351.61%
ETSY201204C001525002020-12-03 11:42AM EST152.503.604.054.35-0.35-8.86%6022150.10%
ETSY201204C001550002020-12-03 12:04PM EST155.002.702.472.64+0.06+2.27%12789550.05%
ETSY201204C001575002020-12-03 12:09PM EST157.501.601.411.59-0.16-9.09%17449951.86%
ETSY201204C001600002020-12-03 12:14PM EST160.000.850.780.89-0.23-21.30%40683451.66%
ETSY201204C001625002020-12-03 11:53AM EST162.500.480.420.49-0.24-33.33%8156153.91%
ETSY201204C001650002020-12-03 11:40AM EST165.000.210.240.29-0.24-53.33%15971957.32%
ETSY201204C001700002020-12-03 12:09PM EST170.000.110.100.14-0.14-56.00%2201,17866.80%
ETSY201204C001750002020-12-03 12:06PM EST175.000.070.050.09-0.13-65.00%15057177.34%
ETSY201204C001800002020-12-03 11:23AM EST180.000.050.050.06-0.05-50.00%637089.45%
ETSY201204C001850002020-12-03 11:13AM EST185.000.120.000.05+0.05+71.43%1028793.75%
ETSY201204C001900002020-12-03 11:33AM EST190.000.030.000.05-0.06-66.67%20134106.25%
ETSY201204C001950002020-12-03 11:22AM EST195.000.040.000.05-0.01-20.00%3373118.75%
ETSY201204C002000002020-12-02 3:11PM EST200.000.050.000.05+0.02+66.67%2156130.47%
ETSY201204C002050002020-12-01 3:17PM EST205.000.020.010.040.00-8120141.41%
ETSY201204C002100002020-12-03 9:50AM EST210.000.010.000.01-0.02-66.67%22202131.25%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ETSY201204P000850002020-11-12 10:23AM EST85.000.140.000.040.00-2530293.75%
ETSY201204P000900002020-11-24 2:06PM EST90.000.050.000.040.00-12268.75%
ETSY201204P000950002020-11-23 1:49PM EST95.000.050.000.040.00-518243.75%
ETSY201204P001000002020-12-01 10:14AM EST100.000.030.000.010.00-141193.75%
ETSY201204P001050002020-11-27 11:26AM EST105.000.090.000.040.00-3126196.88%
ETSY201204P001100002020-11-27 9:30AM EST110.000.020.000.040.00-3236175.00%
ETSY201204P001110002020-11-24 10:25AM EST111.000.100.000.040.00-3182171.88%
ETSY201204P001120002020-11-24 3:59PM EST112.000.170.000.040.00-216167.19%
ETSY201204P001130002020-11-27 10:32AM EST113.000.010.000.040.00-2218162.50%
ETSY201204P001140002020-12-01 3:17PM EST114.000.050.000.030.00-224154.69%
ETSY201204P001150002020-12-02 10:38AM EST115.000.040.000.040.00-152154.69%
ETSY201204P001160002020-11-24 9:56AM EST116.000.160.000.040.00-224151.56%
ETSY201204P001170002020-11-27 9:50AM EST117.000.040.000.040.00-412146.88%
ETSY201204P001180002020-12-01 3:17PM EST118.000.010.000.040.00-180143.75%
ETSY201204P001190002020-12-01 3:17PM EST119.000.050.000.040.00-18135139.06%
ETSY201204P001200002020-12-01 3:17PM EST120.000.030.000.040.00-3123135.16%
ETSY201204P001210002020-11-30 10:47AM EST121.000.010.000.04-0.03-75.00%228131.25%
ETSY201204P001220002020-12-01 3:11PM EST122.000.010.000.040.00-336127.34%
ETSY201204P001230002020-12-02 1:09PM EST123.000.020.000.040.00-593123.44%
ETSY201204P001240002020-12-01 3:16PM EST124.000.070.000.040.00-438120.31%
ETSY201204P001250002020-12-01 3:17PM EST125.000.020.000.04-0.05-71.43%1159115.63%
ETSY201204P001260002020-12-03 9:50AM EST126.000.020.000.04-0.04-66.67%196112.50%
ETSY201204P001270002020-11-27 10:44AM EST127.000.030.010.04-0.10-76.92%154110.94%
ETSY201204P001280002020-11-30 2:17PM EST128.000.030.000.040.00-781104.69%
ETSY201204P001290002020-12-01 3:16PM EST129.000.070.010.040.00-4795103.13%
ETSY201204P001300002020-12-03 12:10PM EST130.000.030.000.01+0.01+50.00%3832284.38%
ETSY201204P001310002020-12-02 12:02PM EST131.000.010.000.040.00-16993.75%
ETSY201204P001320002020-12-02 3:32PM EST132.000.050.000.040.00-55789.84%
ETSY201204P001330002020-12-03 11:19AM EST133.000.020.000.04-0.05-71.43%308985.94%
ETSY201204P001340002020-12-02 11:02AM EST134.000.020.000.04-0.05-71.43%110882.03%
ETSY201204P001350002020-12-02 10:08AM EST135.000.040.000.010.00-123668.75%
ETSY201204P001360002020-12-03 9:30AM EST136.000.140.000.04+0.06+75.00%18175.00%
ETSY201204P001370002020-12-02 11:02AM EST137.000.040.000.05-0.07-63.64%118973.44%
ETSY201204P001380002020-12-03 10:00AM EST138.000.040.000.04-0.02-33.33%18567.97%
ETSY201204P001390002020-12-01 3:02PM EST139.000.190.000.040.00-1023064.06%
ETSY201204P001400002020-12-03 11:39AM EST140.000.040.000.06-0.08-66.67%1858464.06%
ETSY201204P001410002020-12-01 3:33PM EST141.000.210.000.060.00-311260.16%
ETSY201204P001420002020-12-03 11:59AM EST142.000.050.000.11-0.14-73.68%915061.52%
ETSY201204P001430002020-12-02 12:46PM EST143.000.060.040.12-0.28-82.35%1113861.13%
ETSY201204P001440002020-12-03 11:59AM EST144.000.090.030.11-0.24-72.73%213155.66%
ETSY201204P001450002020-12-03 12:07PM EST145.000.080.070.10-0.30-78.95%5447153.32%
ETSY201204P001460002020-12-03 11:54AM EST146.000.110.080.16-0.36-76.60%717452.34%
ETSY201204P001470002020-12-03 10:51AM EST147.000.270.150.19-0.33-55.00%1227451.56%
ETSY201204P001480002020-12-03 11:24AM EST148.000.300.160.25-0.37-55.22%2337351.47%
ETSY201204P001490002020-12-03 10:53AM EST149.000.540.250.35-0.59-52.21%614550.98%
ETSY201204P001500002020-12-03 12:07PM EST150.000.400.390.47-0.60-60.00%24279650.00%
ETSY201204P001525002020-12-03 12:08PM EST152.500.890.881.00-1.02-53.40%9437949.07%
ETSY201204P001550002020-12-03 10:58AM EST155.002.041.781.91-0.95-31.77%3726048.49%
ETSY201204P001575002020-12-03 11:18AM EST157.503.773.153.35-0.73-16.22%6418250.05%
ETSY201204P001600002020-12-03 12:06PM EST160.004.904.905.25-1.70-25.76%229353.71%
ETSY201204P001625002020-12-03 9:51AM EST162.507.557.107.40-1.15-13.22%124452.15%
ETSY201204P001650002020-12-02 2:13PM EST165.0012.159.259.750.00-29050.98%
ETSY201204P001700002020-12-03 12:10PM EST170.0014.1514.1514.60-1.35-8.71%394554.69%
ETSY201204P001750002020-12-02 9:38AM EST175.0022.8318.9519.800.00-2469.92%
ETSY201204P001800002020-11-30 11:28AM EST180.0022.0024.0024.650.00--7119.43%
ETSY201204P001950002020-11-30 10:38AM EST195.0040.0038.7040.350.00-11154.69%
ETSY201204P002000002020-12-01 9:37AM EST200.0042.8543.2544.950.00-30209.47%
ETSY201204P002050002020-12-01 9:39AM EST205.0047.9548.9549.950.00-34169.14%
ETSY201204P002100002020-11-24 2:32PM EST210.0073.3053.8055.300.00--3199.61%