Marchés français ouverture 8 h 33 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 242,57 +1 327,68 (+2,46 %)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503C00045000 | 2024-04-23 1:36PM EDT | 45.00 | 23.65 | 12.65 | 15.50 | 0.00 | - | - | 2 | 380.47% |
| ETSY240503C00047000 | 2024-04-22 11:08AM EDT | 47.00 | 18.95 | 10.55 | 13.65 | 0.00 | - | - | 2 | 352.54% |
| ETSY240503C00049000 | 2024-04-22 11:08AM EDT | 49.00 | 17.00 | 8.90 | 11.40 | 0.00 | - | - | 2 | 287.11% |
| ETSY240503C00050000 | 2024-04-26 2:40PM EDT | 50.00 | 17.45 | 8.00 | 10.35 | 0.00 | - | 3 | 3 | 262.31% |
| ETSY240503C00053000 | 2024-04-23 1:09PM EDT | 53.00 | 15.75 | 4.90 | 6.75 | 0.00 | - | - | 1 | 149.41% |
| ETSY240503C00054000 | 2024-05-02 3:37PM EDT | 54.00 | 5.15 | 4.40 | 6.40 | -7.40 | -58.96% | 24 | 5 | 92.97% |
| ETSY240503C00055000 | 2024-05-02 3:27PM EDT | 55.00 | 3.75 | 2.91 | 5.10 | -8.15 | -68.49% | 9 | 1 | 142.97% |
| ETSY240503C00056000 | 2024-05-02 3:53PM EDT | 56.00 | 3.40 | 2.87 | 4.40 | -9.70 | -74.05% | 88 | 3 | 87.30% |
| ETSY240503C00057000 | 2024-05-02 2:55PM EDT | 57.00 | 2.24 | 2.11 | 2.94 | -8.41 | -78.97% | 289 | 6 | 60.94% |
| ETSY240503C00058000 | 2024-05-02 3:51PM EDT | 58.00 | 1.55 | 1.66 | 1.92 | -11.97 | -88.54% | 591 | 3 | 61.04% |
| ETSY240503C00059000 | 2024-05-02 3:52PM EDT | 59.00 | 1.07 | 1.07 | 1.12 | -8.86 | -89.22% | 974 | 3 | 55.57% |
| ETSY240503C00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.59 | 0.62 | 0.68 | -9.96 | -94.41% | 1,657 | 52 | 55.86% |
| ETSY240503C00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.32 | 0.31 | 0.36 | -9.20 | -96.64% | 1,158 | 4 | 54.69% |
| ETSY240503C00062000 | 2024-05-02 3:52PM EDT | 62.00 | 0.14 | 0.15 | 0.26 | -8.61 | -98.40% | 565 | 11 | 59.18% |
| ETSY240503C00063000 | 2024-05-02 3:56PM EDT | 63.00 | 0.07 | 0.07 | 0.08 | -9.40 | -99.26% | 486 | 32 | 55.66% |
| ETSY240503C00064000 | 2024-05-02 3:20PM EDT | 64.00 | 0.05 | 0.02 | 0.13 | -8.75 | -99.43% | 406 | 45 | 66.41% |
| ETSY240503C00065000 | 2024-05-02 2:14PM EDT | 65.00 | 0.05 | 0.01 | 0.11 | -7.15 | -99.31% | 1,399 | 126 | 73.44% |
| ETSY240503C00066000 | 2024-05-02 3:52PM EDT | 66.00 | 0.04 | 0.01 | 0.07 | -6.76 | -99.41% | 63 | 172 | 77.34% |
| ETSY240503C00067000 | 2024-05-02 2:05PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -5.97 | -99.50% | 743 | 418 | 82.03% |
| ETSY240503C00068000 | 2024-05-02 2:42PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -4.76 | -99.58% | 90 | 733 | 81.25% |
| ETSY240503C00069000 | 2024-05-02 2:32PM EDT | 69.00 | 0.02 | 0.01 | 0.14 | -4.24 | -99.53% | 183 | 323 | 114.06% |
| ETSY240503C00070000 | 2024-05-02 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -3.84 | -99.74% | 494 | 1,049 | 96.88% |
| ETSY240503C00071000 | 2024-05-02 11:02AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -3.34 | -99.70% | 50 | 539 | 103.13% |
| ETSY240503C00072000 | 2024-05-02 2:42PM EDT | 72.00 | 0.01 | 0.00 | 0.04 | -2.92 | -99.66% | 65 | 461 | 114.06% |
| ETSY240503C00073000 | 2024-05-02 2:31PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -2.58 | -99.61% | 68 | 323 | 103.13% |
| ETSY240503C00074000 | 2024-05-02 10:49AM EDT | 74.00 | 0.01 | 0.00 | 0.15 | -2.23 | -99.55% | 38 | 532 | 154.69% |
| ETSY240503C00075000 | 2024-05-02 3:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -1.93 | -99.48% | 147 | 590 | 115.63% |
| ETSY240503C00076000 | 2024-05-02 1:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 60 | 968 | 121.88% |
| ETSY240503C00077000 | 2024-05-02 3:19PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -1.43 | -99.31% | 80 | 1,022 | 125.00% |
| ETSY240503C00078000 | 2024-05-02 2:44PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -1.17 | -99.15% | 89 | 1,439 | 131.25% |
| ETSY240503C00079000 | 2024-05-02 3:52PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 82 | 1,660 | 137.50% |
| ETSY240503C00080000 | 2024-05-02 3:06PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.78 | -98.73% | 220 | 1,041 | 143.75% |
| ETSY240503C00081000 | 2024-05-02 2:23PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 55 | 504 | 150.00% |
| ETSY240503C00082000 | 2024-05-02 3:06PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 45 | 638 | 156.25% |
| ETSY240503C00083000 | 2024-05-02 3:37PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 77 | 234 | 156.25% |
| ETSY240503C00084000 | 2024-05-02 3:28PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 78 | 1,687 | 162.50% |
| ETSY240503C00085000 | 2024-05-02 12:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 71 | 345 | 168.75% |
| ETSY240503C00086000 | 2024-05-02 1:06PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 125 | 416 | 50.00% |
| ETSY240503C00087000 | 2024-05-02 2:46PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 33 | 248 | 181.25% |
| ETSY240503C00088000 | 2024-05-01 3:56PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 417 | 181.25% |
| ETSY240503C00089000 | 2024-05-02 10:40AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 109 | 107 | 187.50% |
| ETSY240503C00090000 | 2024-05-02 3:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 263 | 2,633 | 193.75% |
| ETSY240503C00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 10 | 439 | 212.50% |
| ETSY240503C00100000 | 2024-05-01 3:45PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 237.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240503P00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 164.06% |
| ETSY240503P00047500 | 2024-04-22 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 120.31% |
| ETSY240503P00048500 | 2024-04-22 12:47PM EDT | 48.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 109.38% |
| ETSY240503P00049000 | 2024-05-02 3:05PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 10 | 11 | 104.69% |
| ETSY240503P00050000 | 2024-05-02 11:24AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 163 | 95 | 87.50% |
| ETSY240503P00051000 | 2024-05-02 9:43AM EDT | 51.00 | 0.04 | 0.00 | 0.04 | -0.39 | -90.70% | 188 | 314 | 93.75% |
| ETSY240503P00052000 | 2024-05-02 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 185 | 23 | 68.75% |
| ETSY240503P00053000 | 2024-05-02 3:43PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,067 | 536 | 68.75% |
| ETSY240503P00054000 | 2024-05-02 3:31PM EDT | 54.00 | 0.01 | 0.01 | 0.09 | -0.10 | -90.91% | 460 | 52 | 71.88% |
| ETSY240503P00055000 | 2024-05-02 3:50PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 2,396 | 432 | 58.98% |
| ETSY240503P00056000 | 2024-05-02 3:53PM EDT | 56.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 1,874 | 2,485 | 53.52% |
| ETSY240503P00057000 | 2024-05-02 3:58PM EDT | 57.00 | 0.21 | 0.17 | 0.20 | +0.01 | +5.00% | 4,355 | 559 | 51.95% |
| ETSY240503P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.44 | 0.40 | 0.44 | +0.15 | +51.72% | 3,287 | 964 | 52.54% |
| ETSY240503P00059000 | 2024-05-02 3:59PM EDT | 59.00 | 0.80 | 0.77 | 0.83 | +0.41 | +105.13% | 1,321 | 698 | 52.44% |
| ETSY240503P00060000 | 2024-05-02 3:56PM EDT | 60.00 | 1.40 | 1.31 | 1.46 | +0.87 | +164.15% | 2,033 | 4,625 | 54.39% |
| ETSY240503P00061000 | 2024-05-02 3:52PM EDT | 61.00 | 2.23 | 1.90 | 2.20 | +1.54 | +223.19% | 339 | 914 | 51.37% |
| ETSY240503P00062000 | 2024-05-02 3:56PM EDT | 62.00 | 2.96 | 2.40 | 3.10 | +2.04 | +221.74% | 277 | 2,378 | 71.00% |
| ETSY240503P00063000 | 2024-05-02 3:46PM EDT | 63.00 | 3.74 | 2.98 | 4.05 | +2.54 | +211.67% | 225 | 1,129 | 81.05% |
| ETSY240503P00064000 | 2024-05-02 3:36PM EDT | 64.00 | 5.36 | 3.35 | 6.20 | +3.90 | +267.12% | 131 | 212 | 50.00% |
| ETSY240503P00065000 | 2024-05-02 3:46PM EDT | 65.00 | 5.62 | 5.50 | 6.00 | +3.83 | +213.97% | 257 | 1,282 | 101.17% |
| ETSY240503P00066000 | 2024-05-02 3:16PM EDT | 66.00 | 7.36 | 5.40 | 7.55 | +5.18 | +237.61% | 96 | 495 | 165.23% |
| ETSY240503P00067000 | 2024-05-02 3:22PM EDT | 67.00 | 8.63 | 6.85 | 9.70 | +6.03 | +231.92% | 165 | 3,009 | 154.30% |
| ETSY240503P00068000 | 2024-05-02 3:18PM EDT | 68.00 | 9.62 | 7.45 | 9.60 | +6.57 | +215.41% | 150 | 299 | 195.90% |
| ETSY240503P00069000 | 2024-05-02 3:57PM EDT | 69.00 | 9.05 | 8.40 | 11.05 | +5.58 | +160.81% | 279 | 383 | 244.73% |
| ETSY240503P00070000 | 2024-05-02 3:49PM EDT | 70.00 | 11.00 | 10.20 | 12.60 | +7.00 | +175.00% | 416 | 581 | 202.15% |
| ETSY240503P00071000 | 2024-05-02 12:48PM EDT | 71.00 | 11.78 | 11.15 | 13.65 | +7.29 | +162.36% | 325 | 304 | 213.48% |
| ETSY240503P00072000 | 2024-05-02 11:30AM EDT | 72.00 | 12.79 | 11.90 | 14.15 | +8.09 | +172.13% | 39 | 186 | 178.32% |
| ETSY240503P00073000 | 2024-05-02 12:54PM EDT | 73.00 | 13.80 | 13.25 | 15.10 | +7.95 | +135.90% | 11 | 204 | 208.98% |
| ETSY240503P00074000 | 2024-05-02 3:00PM EDT | 74.00 | 15.32 | 13.80 | 16.25 | +8.99 | +142.02% | 3 | 4 | 196.88% |
| ETSY240503P00075000 | 2024-05-02 2:43PM EDT | 75.00 | 16.10 | 15.35 | 17.05 | +9.25 | +135.04% | 6 | 40 | 231.64% |
| ETSY240503P00076000 | 2024-05-01 3:51PM EDT | 76.00 | 16.10 | 15.35 | 18.50 | +8.45 | +110.46% | 1 | 5 | 194.92% |
| ETSY240503P00078000 | 2024-05-02 9:37AM EDT | 78.00 | 19.04 | 18.10 | 20.55 | +8.55 | +81.51% | 1 | 2 | 275.39% |
| ETSY240503P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.07 | 20.45 | 23.60 | 0.00 | - | 88 | 33 | 255.08% |
| ETSY240503P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 18.42 | 23.30 | 25.95 | 0.00 | - | - | 1 | 397.66% |
