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
60 249,60 +166,79 (+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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620C00035000 | 2024-04-19 10:34AM EDT | 35.00 | 36.35 | 31.90 | 32.95 | 0.00 | - | 3 | 6 | 95.14% |
| ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ETSY250620C00045000 | 2024-06-13 2:04PM EDT | 45.00 | 21.50 | 20.55 | 21.00 | 0.00 | - | 3 | 8 | 56.82% |
| ETSY250620C00050000 | 2024-05-21 11:02AM EDT | 50.00 | 21.10 | 16.20 | 17.50 | 0.00 | - | 10 | 28 | 50.99% |
| ETSY250620C00055000 | 2024-06-17 12:02PM EDT | 55.00 | 14.20 | 14.65 | 15.10 | 0.00 | - | 1 | 5 | 53.53% |
| ETSY250620C00060000 | 2024-06-20 2:18PM EDT | 60.00 | 10.95 | 12.15 | 12.55 | 0.00 | - | 1 | 82 | 51.87% |
| ETSY250620C00065000 | 2024-06-20 1:22PM EDT | 65.00 | 8.89 | 10.05 | 10.45 | 0.00 | - | 6 | 586 | 50.82% |
| ETSY250620C00070000 | 2024-06-14 10:35AM EDT | 70.00 | 7.90 | 8.25 | 8.65 | 0.00 | - | 802 | 83 | 50.74% |
| ETSY250620C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 6.60 | 6.80 | 7.15 | 0.00 | - | 15 | 1,033 | 50.05% |
| ETSY250620C00080000 | 2024-06-20 3:50PM EDT | 80.00 | 5.15 | 5.60 | 5.90 | 0.00 | - | 18 | 2,597 | 49.50% |
| ETSY250620C00085000 | 2024-06-21 9:56AM EDT | 85.00 | 5.13 | 4.55 | 4.85 | +0.68 | +15.28% | 1 | 279 | 48.99% |
| ETSY250620C00090000 | 2024-06-21 10:36AM EDT | 90.00 | 3.85 | 3.70 | 4.00 | +0.15 | +4.05% | 1 | 30 | 48.65% |
| ETSY250620C00095000 | 2024-05-20 12:32PM EDT | 95.00 | 4.75 | 2.46 | 3.80 | 0.00 | - | 8 | 85 | 50.99% |
| ETSY250620C00100000 | 2024-06-14 12:10PM EDT | 100.00 | 2.43 | 1.89 | 2.82 | 0.00 | - | 1 | 161 | 48.69% |
| ETSY250620C00105000 | 2024-06-14 1:51PM EDT | 105.00 | 2.00 | 1.56 | 2.34 | 0.00 | - | 1 | 156 | 48.52% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620P00035000 | 2024-06-11 10:30AM EDT | 35.00 | 1.15 | 1.33 | 1.55 | 0.00 | - | 30 | 273 | 49.71% |
| ETSY250620P00040000 | 2024-06-14 3:56PM EDT | 40.00 | 2.51 | 1.78 | 2.69 | 0.00 | - | 557 | 982 | 49.24% |
| ETSY250620P00045000 | 2024-06-18 1:49PM EDT | 45.00 | 4.00 | 2.52 | 3.80 | 0.00 | - | 10 | 178 | 46.27% |
| ETSY250620P00050000 | 2024-06-21 3:43PM EDT | 50.00 | 5.29 | 5.10 | 5.40 | -0.63 | -10.64% | 3 | 146 | 44.51% |
| ETSY250620P00055000 | 2024-06-18 3:58PM EDT | 55.00 | 8.00 | 7.00 | 7.40 | 0.00 | - | 1 | 161 | 43.01% |
| ETSY250620P00060000 | 2024-06-21 9:58AM EDT | 60.00 | 9.35 | 9.40 | 9.80 | -1.25 | -11.79% | 24 | 213 | 41.66% |
| ETSY250620P00065000 | 2024-06-06 3:57PM EDT | 65.00 | 10.05 | 12.15 | 12.55 | 0.00 | - | 5 | 38 | 40.26% |
| ETSY250620P00070000 | 2024-06-13 10:11AM EDT | 70.00 | 14.40 | 13.00 | 15.70 | 0.00 | - | 1 | 102 | 39.06% |
| ETSY250620P00075000 | 2024-05-10 11:57AM EDT | 75.00 | 18.00 | 15.80 | 16.15 | 0.00 | - | - | 500 | 22.69% |
| ETSY250620P00080000 | 2024-06-13 3:30PM EDT | 80.00 | 22.38 | 22.45 | 22.95 | 0.00 | - | 4 | 16 | 36.63% |
| ETSY250620P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 26.47 | 25.75 | 27.95 | 0.00 | - | 4 | 10 | 40.60% |
| ETSY250620P00090000 | 2024-04-23 3:12PM EDT | 90.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ETSY250620P00095000 | 2024-06-18 11:37AM EDT | 95.00 | 36.67 | 33.65 | 35.90 | 0.00 | - | 94 | 55 | 34.28% |
| ETSY250620P00100000 | 2024-05-06 12:21PM EDT | 100.00 | 38.11 | 34.95 | 38.50 | 0.00 | - | 2 | 13 | 0.00% |
