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
60 249,16 +334,43 (+0,56 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-05-31 1:57PM EDT | 30.00 | 34.23 | 29.75 | 33.55 | 0.00 | - | 2 | 22 | 78.86% |
| ETSY250117C00035000 | 2024-05-16 10:39AM EDT | 35.00 | 30.11 | 25.45 | 25.85 | 0.00 | - | 5 | 60 | 51.83% |
| ETSY250117C00040000 | 2024-06-17 3:17PM EDT | 40.00 | 21.27 | 22.30 | 22.75 | 0.00 | - | 3 | 62 | 61.52% |
| ETSY250117C00045000 | 2024-06-21 9:48AM EDT | 45.00 | 18.91 | 18.30 | 18.75 | +2.11 | +12.56% | 1 | 74 | 57.35% |
| ETSY250117C00050000 | 2024-06-06 12:40PM EDT | 50.00 | 20.51 | 14.75 | 15.10 | 0.00 | - | 6 | 227 | 54.25% |
| ETSY250117C00055000 | 2024-06-21 10:04AM EDT | 55.00 | 12.30 | 11.65 | 13.05 | +2.05 | +20.00% | 9 | 1,082 | 55.32% |
| ETSY250117C00060000 | 2024-06-21 9:50AM EDT | 60.00 | 9.50 | 9.05 | 9.30 | +1.90 | +25.00% | 12 | 526 | 50.40% |
| ETSY250117C00065000 | 2024-06-21 10:07AM EDT | 65.00 | 7.20 | 6.90 | 7.15 | +1.35 | +23.08% | 8 | 4,935 | 49.89% |
| ETSY250117C00070000 | 2024-06-21 11:14AM EDT | 70.00 | 5.19 | 5.25 | 5.40 | +0.71 | +15.85% | 14 | 1,018 | 48.80% |
| ETSY250117C00075000 | 2024-06-21 9:54AM EDT | 75.00 | 4.20 | 3.95 | 4.10 | +0.80 | +23.53% | 78 | 1,261 | 48.38% |
| ETSY250117C00080000 | 2024-06-21 12:51PM EDT | 80.00 | 2.84 | 2.95 | 3.05 | +0.33 | +13.15% | 4 | 4,377 | 47.77% |
| ETSY250117C00085000 | 2024-06-21 1:54PM EDT | 85.00 | 2.16 | 2.19 | 2.32 | +0.34 | +18.68% | 2 | 1,091 | 47.78% |
| ETSY250117C00090000 | 2024-06-20 2:59PM EDT | 90.00 | 1.40 | 1.65 | 1.76 | 0.00 | - | 6 | 3,709 | 47.79% |
| ETSY250117C00095000 | 2024-06-21 2:27PM EDT | 95.00 | 1.23 | 1.24 | 1.33 | +0.21 | +20.59% | 5 | 7,754 | 47.78% |
| ETSY250117C00100000 | 2024-06-21 11:13AM EDT | 100.00 | 0.93 | 0.96 | 1.04 | +0.17 | +22.37% | 2 | 3,353 | 48.17% |
| ETSY250117C00105000 | 2024-06-06 10:45AM EDT | 105.00 | 1.35 | 0.75 | 0.84 | 0.00 | - | 4 | 1,480 | 48.88% |
| ETSY250117C00110000 | 2024-06-17 9:59AM EDT | 110.00 | 0.61 | 0.60 | 0.66 | 0.00 | - | 1 | 825 | 49.17% |
| ETSY250117C00115000 | 2024-05-29 10:55AM EDT | 115.00 | 0.45 | 0.48 | 0.57 | 0.00 | - | 1 | 381 | 50.32% |
| ETSY250117C00120000 | 2024-06-20 10:50AM EDT | 120.00 | 0.41 | 0.38 | 0.46 | +0.03 | +7.89% | 2 | 2,626 | 50.68% |
| ETSY250117C00125000 | 2024-06-21 12:58PM EDT | 125.00 | 0.36 | 0.16 | 0.51 | +0.03 | +9.09% | 2 | 922 | 50.15% |
| ETSY250117C00130000 | 2024-06-21 11:13AM EDT | 130.00 | 0.28 | 0.13 | 0.46 | +0.01 | +3.70% | 1 | 5,602 | 51.17% |
| ETSY250117C00135000 | 2024-06-21 1:00PM EDT | 135.00 | 0.27 | 0.11 | 0.41 | +0.07 | +35.00% | 2 | 206 | 52.10% |
| ETSY250117C00140000 | 2024-06-21 12:59PM EDT | 140.00 | 0.25 | 0.09 | 0.38 | +0.06 | +31.58% | 2 | 820 | 53.13% |
| ETSY250117C00145000 | 2024-06-21 11:42AM EDT | 145.00 | 0.12 | 0.08 | 0.35 | -0.08 | -40.00% | 1 | 143 | 54.20% |
| ETSY250117C00150000 | 2024-06-21 3:21PM EDT | 150.00 | 0.23 | 0.07 | 0.33 | +0.03 | +15.00% | 2 | 5,940 | 55.27% |
| ETSY250117C00155000 | 2024-06-17 1:38PM EDT | 155.00 | 0.19 | 0.10 | 0.31 | 0.00 | - | 2 | 458 | 57.03% |
| ETSY250117C00160000 | 2024-06-21 3:22PM EDT | 160.00 | 0.18 | 0.05 | 0.29 | -0.02 | -10.00% | 2 | 7,914 | 57.13% |
| ETSY250117C00165000 | 2024-06-21 3:23PM EDT | 165.00 | 0.17 | 0.05 | 0.28 | +0.14 | +466.67% | 2 | 293 | 58.30% |
| ETSY250117C00170000 | 2024-06-20 12:16PM EDT | 170.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 8 | 116 | 59.28% |
| ETSY250117C00175000 | 2024-06-14 3:21PM EDT | 175.00 | 0.08 | 0.04 | 0.26 | 0.00 | - | 2 | 46 | 60.35% |
| ETSY250117C00180000 | 2024-06-14 3:20PM EDT | 180.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 2 | 131 | 61.13% |
| ETSY250117C00185000 | 2024-06-14 3:21PM EDT | 185.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 2 | 75 | 62.01% |
| ETSY250117C00190000 | 2024-06-14 3:18PM EDT | 190.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 188 | 56.06% |
| ETSY250117C00195000 | 2024-06-07 10:08AM EDT | 195.00 | 0.08 | 0.02 | 1.35 | 0.00 | - | 2 | 26 | 81.20% |
| ETSY250117C00200000 | 2024-06-17 2:01PM EDT | 200.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 1 | 4,651 | 61.72% |
| ETSY250117C00210000 | 2024-06-17 2:22PM EDT | 210.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 91 | 2,809 | 63.28% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-06-20 12:31PM EDT | 30.00 | 0.38 | 0.12 | 0.47 | 0.00 | - | 1 | 187 | 53.52% |
| ETSY250117P00035000 | 2024-06-21 1:52PM EDT | 35.00 | 0.59 | 0.54 | 0.65 | -0.05 | -7.81% | 1 | 487 | 50.20% |
| ETSY250117P00040000 | 2024-06-21 10:37AM EDT | 40.00 | 1.16 | 1.09 | 1.20 | -0.17 | -12.78% | 11 | 918 | 48.61% |
| ETSY250117P00045000 | 2024-06-20 12:01PM EDT | 45.00 | 2.45 | 1.96 | 2.12 | 0.00 | - | 2 | 3,021 | 46.83% |
| ETSY250117P00050000 | 2024-06-21 3:28PM EDT | 50.00 | 3.40 | 3.25 | 3.45 | -0.55 | -13.92% | 22 | 3,865 | 45.20% |
| ETSY250117P00055000 | 2024-06-20 3:22PM EDT | 55.00 | 5.75 | 5.00 | 5.20 | 0.00 | - | 12 | 2,086 | 43.40% |
| ETSY250117P00060000 | 2024-06-21 1:13PM EDT | 60.00 | 7.50 | 7.25 | 7.45 | -0.80 | -9.64% | 10 | 4,849 | 41.72% |
| ETSY250117P00065000 | 2024-06-21 12:17PM EDT | 65.00 | 10.40 | 10.05 | 10.30 | -0.80 | -7.14% | 67 | 3,305 | 40.65% |
| ETSY250117P00070000 | 2024-06-21 1:13PM EDT | 70.00 | 13.65 | 12.75 | 13.85 | -0.15 | -1.09% | 48 | 2,199 | 40.93% |
| ETSY250117P00075000 | 2024-06-10 3:55PM EDT | 75.00 | 13.40 | 16.95 | 18.20 | 0.00 | - | 1 | 2,390 | 43.95% |
| ETSY250117P00080000 | 2024-06-14 11:07AM EDT | 80.00 | 21.65 | 21.05 | 21.50 | 0.00 | - | 2 | 1,318 | 37.94% |
| ETSY250117P00085000 | 2024-06-18 9:56AM EDT | 85.00 | 26.50 | 24.90 | 26.25 | 0.00 | - | 2 | 713 | 40.60% |
| ETSY250117P00090000 | 2024-06-18 2:22PM EDT | 90.00 | 32.15 | 29.90 | 30.50 | 0.00 | - | 2 | 10,782 | 36.82% |
| ETSY250117P00095000 | 2024-06-11 3:46PM EDT | 95.00 | 30.30 | 33.10 | 36.50 | 0.00 | - | 3 | 15 | 51.03% |
| ETSY250117P00100000 | 2024-06-20 3:27PM EDT | 100.00 | 42.95 | 37.95 | 41.20 | 0.00 | - | 150 | 127 | 51.78% |
| ETSY250117P00105000 | 2024-05-03 9:42AM EDT | 105.00 | 43.35 | 40.65 | 44.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00110000 | 2024-06-06 1:15PM EDT | 110.00 | 43.00 | 48.05 | 51.40 | 0.00 | - | 4 | 3 | 60.23% |
| ETSY250117P00115000 | 2024-06-20 3:27PM EDT | 115.00 | 56.90 | 52.95 | 56.40 | 0.00 | - | 80 | 55 | 63.16% |
| ETSY250117P00120000 | 2024-06-17 9:55AM EDT | 120.00 | 60.07 | 57.95 | 61.40 | 0.00 | - | 4 | 0 | 65.94% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.70 | 55.75 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 59.50 | 63.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 0.00% |
| ETSY250117P00140000 | 2024-05-22 3:00PM EDT | 140.00 | 76.05 | 77.65 | 81.40 | 0.00 | - | 28 | 0 | 75.61% |
| ETSY250117P00145000 | 2024-05-15 3:45PM EDT | 145.00 | 80.72 | 84.05 | 87.95 | 0.00 | - | 4 | 0 | 72.88% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 0.00% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-05-09 3:07PM EDT | 160.00 | 94.90 | 92.65 | 96.60 | 0.00 | - | 54 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 102.45 | 106.45 | 0.00 | - | 9 | 0 | 86.00% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 112.50 | 116.45 | 0.00 | - | 10 | 0 | 89.40% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 114.05 | 118.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
