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
60 229,18 +323,20 (+0,54 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920C00040000 | 2024-05-08 10:44AM EDT | 40.00 | 22.52 | 24.10 | 28.00 | 0.00 | - | 3 | 18 | 142.51% |
| ETSY240920C00045000 | 2024-06-10 9:49AM EDT | 45.00 | 21.61 | 16.20 | 16.60 | 0.00 | - | 1 | 29 | 58.15% |
| ETSY240920C00050000 | 2024-06-20 2:11PM EDT | 50.00 | 10.30 | 12.10 | 13.20 | 0.00 | - | 7 | 117 | 58.11% |
| ETSY240920C00055000 | 2024-06-21 3:25PM EDT | 55.00 | 8.40 | 8.45 | 8.80 | +0.90 | +12.00% | 9 | 109 | 51.49% |
| ETSY240920C00060000 | 2024-06-21 3:25PM EDT | 60.00 | 5.56 | 5.80 | 5.90 | +0.76 | +15.83% | 28 | 824 | 48.96% |
| ETSY240920C00065000 | 2024-06-21 2:40PM EDT | 65.00 | 3.60 | 3.70 | 3.80 | +0.68 | +23.29% | 13 | 608 | 47.74% |
| ETSY240920C00070000 | 2024-06-21 3:17PM EDT | 70.00 | 2.18 | 2.28 | 2.36 | +0.42 | +23.86% | 178 | 1,555 | 47.08% |
| ETSY240920C00075000 | 2024-06-21 3:16PM EDT | 75.00 | 1.34 | 1.40 | 1.47 | +0.22 | +19.64% | 182 | 1,345 | 47.29% |
| ETSY240920C00080000 | 2024-06-21 3:55PM EDT | 80.00 | 0.90 | 0.86 | 0.90 | +0.22 | +32.35% | 16 | 732 | 47.51% |
| ETSY240920C00085000 | 2024-06-18 2:08PM EDT | 85.00 | 0.42 | 0.53 | 0.64 | 0.00 | - | 2 | 844 | 49.61% |
| ETSY240920C00090000 | 2024-06-21 12:34PM EDT | 90.00 | 0.32 | 0.33 | 0.51 | -0.03 | -8.57% | 1 | 910 | 50.49% |
| ETSY240920C00095000 | 2024-06-18 10:50AM EDT | 95.00 | 0.12 | 0.13 | 0.35 | 0.00 | - | 2 | 1,678 | 53.56% |
| ETSY240920C00100000 | 2024-06-21 3:06PM EDT | 100.00 | 0.16 | 0.15 | 0.28 | +0.02 | +14.29% | 3 | 382 | 53.32% |
| ETSY240920C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 2 | 560 | 53.71% |
| ETSY240920C00110000 | 2024-05-29 12:23PM EDT | 110.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 205 | 55.66% |
| ETSY240920C00115000 | 2024-06-06 2:52PM EDT | 115.00 | 0.16 | 0.02 | 0.18 | 0.00 | - | 1 | 212 | 58.01% |
| ETSY240920C00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 121 | 60.16% |
| ETSY240920C00125000 | 2024-06-07 11:37AM EDT | 125.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 60 | 33 | 69.92% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240920P00035000 | 2024-06-18 3:34PM EDT | 35.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 562 | 53.71% |
| ETSY240920P00040000 | 2024-06-13 1:35PM EDT | 40.00 | 0.24 | 0.24 | 0.37 | 0.00 | - | 5 | 328 | 51.95% |
| ETSY240920P00045000 | 2024-06-20 3:33PM EDT | 45.00 | 0.66 | 0.60 | 0.66 | -0.19 | -22.35% | 57 | 1,999 | 47.88% |
| ETSY240920P00050000 | 2024-06-21 10:04AM EDT | 50.00 | 1.36 | 1.40 | 1.45 | -0.55 | -28.80% | 19 | 813 | 45.70% |
| ETSY240920P00055000 | 2024-06-20 3:14PM EDT | 55.00 | 3.53 | 2.77 | 2.86 | 0.00 | - | 41 | 2,892 | 44.19% |
| ETSY240920P00060000 | 2024-06-21 3:54PM EDT | 60.00 | 4.95 | 4.85 | 5.00 | -1.15 | -18.85% | 79 | 1,325 | 42.80% |
| ETSY240920P00065000 | 2024-06-21 3:55PM EDT | 65.00 | 7.80 | 7.75 | 7.85 | -1.16 | -12.95% | 14 | 1,190 | 41.02% |
| ETSY240920P00070000 | 2024-06-18 2:26PM EDT | 70.00 | 13.10 | 10.90 | 11.60 | 0.00 | - | 5 | 686 | 41.24% |
| ETSY240920P00075000 | 2024-06-21 12:38PM EDT | 75.00 | 15.95 | 15.45 | 15.85 | -1.35 | -7.80% | 50 | 484 | 41.70% |
| ETSY240920P00080000 | 2024-06-06 3:19PM EDT | 80.00 | 15.05 | 19.15 | 21.30 | 0.00 | - | 1 | 192 | 55.35% |
| ETSY240920P00085000 | 2024-06-20 9:30AM EDT | 85.00 | 27.70 | 23.55 | 26.10 | 0.00 | - | 1 | 0 | 59.77% |
| ETSY240920P00090000 | 2024-05-07 9:53AM EDT | 90.00 | 27.50 | 23.45 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00095000 | 2024-05-01 3:02PM EDT | 95.00 | 25.00 | 30.65 | 34.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY240920P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 33.80 | 36.15 | 38.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240920P00105000 | 2024-02-20 3:40PM EDT | 105.00 | 31.85 | 36.30 | 37.85 | 0.00 | - | 67 | 107 | 0.00% |
| ETSY240920P00110000 | 2024-02-16 11:51AM EDT | 110.00 | 35.70 | 41.90 | 45.50 | 0.00 | - | 5 | 45 | 0.00% |
| ETSY240920P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 39.40 | 45.10 | 49.05 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY240920P00120000 | 2024-04-01 1:27PM EDT | 120.00 | 54.00 | 47.75 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY240920P00125000 | 2024-02-21 12:27PM EDT | 125.00 | 48.65 | 55.50 | 59.05 | 0.00 | - | 1 | 0 | 0.00% |
