La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 255,33 +170,84 (+0,28 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719C00040000 | 2024-06-14 9:30AM EDT | 40.00 | 19.95 | 18.85 | 22.30 | 0.00 | - | 1 | 4 | 100.98% |
| ETSY240719C00045000 | 2024-04-12 2:06PM EDT | 45.00 | 23.30 | 15.95 | 19.00 | 0.00 | - | 1 | 22 | 134.86% |
| ETSY240719C00050000 | 2024-06-13 1:16PM EDT | 50.00 | 11.50 | 10.20 | 11.65 | 0.00 | - | 20 | 54 | 65.53% |
| ETSY240719C00055000 | 2024-06-21 1:27PM EDT | 55.00 | 5.56 | 5.85 | 6.05 | +1.01 | +22.20% | 6 | 393 | 43.56% |
| ETSY240719C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 2.58 | 2.54 | 2.61 | +0.79 | +44.13% | 776 | 2,374 | 38.72% |
| ETSY240719C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 0.81 | 0.84 | 0.89 | +0.27 | +50.00% | 208 | 3,859 | 38.75% |
| ETSY240719C00070000 | 2024-06-21 12:30PM EDT | 70.00 | 0.24 | 0.22 | 0.28 | +0.07 | +41.18% | 371 | 1,772 | 40.63% |
| ETSY240719C00075000 | 2024-06-18 12:33PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 11 | 10,853 | 47.07% |
| ETSY240719C00080000 | 2024-06-21 11:11AM EDT | 80.00 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 1 | 1,146 | 52.93% |
| ETSY240719C00085000 | 2024-06-21 9:57AM EDT | 85.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 1,847 | 57.03% |
| ETSY240719C00090000 | 2024-06-20 1:32PM EDT | 90.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 348 | 71.48% |
| ETSY240719C00095000 | 2024-06-17 9:38AM EDT | 95.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 2 | 42 | 110.84% |
| ETSY240719C00100000 | 2024-05-23 9:30AM EDT | 100.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 1,330 | 114.84% |
| ETSY240719C00105000 | 2024-06-17 3:50PM EDT | 105.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 10 | 119 | 86.33% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240719P00035000 | 2024-04-18 11:42AM EDT | 35.00 | 0.09 | 0.00 | 2.07 | 0.00 | - | 2 | 2 | 161.33% |
| ETSY240719P00040000 | 2024-06-11 12:49PM EDT | 40.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 18 | 77.15% |
| ETSY240719P00045000 | 2024-06-21 10:19AM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 384 | 52.15% |
| ETSY240719P00050000 | 2024-06-21 11:26AM EDT | 50.00 | 0.14 | 0.10 | 0.19 | -0.06 | -30.00% | 14 | 6,863 | 44.92% |
| ETSY240719P00055000 | 2024-06-21 2:56PM EDT | 55.00 | 0.60 | 0.55 | 0.60 | -0.50 | -45.45% | 582 | 3,397 | 37.26% |
| ETSY240719P00060000 | 2024-06-21 2:42PM EDT | 60.00 | 2.15 | 2.11 | 2.18 | -1.45 | -40.28% | 126 | 1,492 | 34.74% |
| ETSY240719P00065000 | 2024-06-21 2:34PM EDT | 65.00 | 5.75 | 5.35 | 5.55 | -1.45 | -20.14% | 12 | 1,271 | 35.40% |
| ETSY240719P00070000 | 2024-06-21 3:28PM EDT | 70.00 | 10.30 | 9.20 | 10.10 | -2.04 | -16.53% | 1 | 360 | 40.23% |
| ETSY240719P00075000 | 2024-06-06 2:39PM EDT | 75.00 | 8.65 | 12.95 | 16.40 | 0.00 | - | 39 | 2 | 88.48% |
| ETSY240719P00080000 | 2024-05-23 10:00AM EDT | 80.00 | 16.55 | 17.95 | 21.35 | 0.00 | - | 2 | 1 | 102.15% |
| ETSY240719P00085000 | 2024-04-19 1:04PM EDT | 85.00 | 18.97 | 20.05 | 22.85 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240719P00090000 | 2024-05-06 1:30PM EDT | 90.00 | 27.50 | 23.10 | 27.05 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240719P00095000 | 2024-05-29 10:45AM EDT | 95.00 | 35.11 | 32.65 | 36.40 | 0.00 | - | 1 | 0 | 139.31% |
| ETSY240719P00100000 | 2024-06-10 10:04AM EDT | 100.00 | 34.08 | 37.65 | 41.40 | 0.00 | - | 1 | 0 | 149.37% |
| ETSY240719P00105000 | 2024-06-20 10:59AM EDT | 105.00 | 47.32 | 42.65 | 46.40 | 0.00 | - | 1 | 0 | 158.69% |
