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
60 263,90 +270,48 (+0,45 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219C00030000 | 2024-02-02 2:36PM EDT | 30.00 | 50.18 | 42.40 | 44.80 | 0.00 | - | 1 | 14 | 135.94% |
| ETSY251219C00035000 | 2024-06-21 2:31PM EDT | 35.00 | 29.75 | 28.60 | 31.05 | -7.78 | -20.73% | 1 | 1 | 62.02% |
| ETSY251219C00040000 | 2024-02-02 4:32PM EDT | 40.00 | 42.90 | 35.30 | 37.50 | 0.00 | - | 1 | 17 | 112.11% |
| ETSY251219C00045000 | 2024-05-17 10:53AM EDT | 45.00 | 28.00 | 21.30 | 22.70 | 0.00 | - | 1 | 37 | 52.05% |
| ETSY251219C00050000 | 2023-09-26 11:05AM EDT | 50.00 | 28.00 | 27.05 | 27.85 | 0.00 | - | - | 3 | 85.91% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 55.00 | 24.65 | 19.70 | 20.75 | 0.00 | - | 2 | 6 | 64.03% |
| ETSY251219C00060000 | 2024-06-20 11:04AM EDT | 60.00 | 13.82 | 14.75 | 15.80 | 0.00 | - | 1 | 9 | 52.75% |
| ETSY251219C00065000 | 2024-06-21 10:11AM EDT | 65.00 | 13.70 | 12.90 | 13.75 | +1.80 | +15.13% | 10 | 36 | 52.08% |
| ETSY251219C00070000 | 2024-06-20 1:21PM EDT | 70.00 | 10.20 | 11.15 | 11.90 | 0.00 | - | 10 | 63 | 51.22% |
| ETSY251219C00075000 | 2024-06-21 2:31PM EDT | 75.00 | 9.85 | 9.60 | 10.25 | +1.05 | +11.93% | 1 | 21 | 50.38% |
| ETSY251219C00080000 | 2024-06-17 9:45AM EDT | 80.00 | 8.70 | 8.35 | 8.90 | 0.00 | - | 1 | 83 | 50.92% |
| ETSY251219C00085000 | 2024-06-20 2:21PM EDT | 85.00 | 6.65 | 7.15 | 7.70 | 0.00 | - | 1 | 81 | 50.33% |
| ETSY251219C00090000 | 2024-06-21 1:01PM EDT | 90.00 | 6.17 | 6.10 | 6.65 | +0.70 | +12.80% | 7 | 19 | 49.79% |
| ETSY251219C00095000 | 2024-05-28 11:33AM EDT | 95.00 | 5.75 | 5.25 | 5.75 | 0.00 | - | 3 | 21 | 49.34% |
| ETSY251219C00100000 | 2024-06-13 3:44PM EDT | 100.00 | 4.80 | 4.45 | 5.00 | 0.00 | - | 51 | 517 | 49.05% |
| ETSY251219C00105000 | 2024-05-02 3:03PM EDT | 105.00 | 4.48 | 3.55 | 5.20 | 0.00 | - | 1 | 37 | 52.25% |
| ETSY251219C00110000 | 2024-05-31 10:48AM EDT | 110.00 | 3.82 | 2.39 | 3.70 | 0.00 | - | 2 | 397 | 48.16% |
| ETSY251219C00115000 | 2024-05-31 10:48AM EDT | 115.00 | 3.32 | 1.79 | 3.25 | 0.00 | - | 2 | 2 | 48.10% |
| ETSY251219C00120000 | 2024-05-02 10:57AM EDT | 120.00 | 2.90 | 2.17 | 3.35 | 0.00 | - | 1 | 11 | 50.44% |
| ETSY251219C00125000 | 2024-06-05 1:38PM EDT | 125.00 | 3.19 | 1.67 | 2.48 | 0.00 | - | 1 | 64 | 47.79% |
| ETSY251219C00130000 | 2024-06-21 3:12PM EDT | 130.00 | 1.99 | 1.63 | 2.16 | -0.41 | -17.08% | 2 | 350 | 47.61% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00030000 | 2024-06-12 2:18PM EDT | 30.00 | 1.43 | 1.37 | 1.85 | 0.00 | - | 2 | 20 | 50.12% |
| ETSY251219P00035000 | 2024-06-10 10:49AM EDT | 35.00 | 2.10 | 1.69 | 2.86 | 0.00 | - | 1 | 148 | 50.40% |
| ETSY251219P00040000 | 2024-06-12 1:11PM EDT | 40.00 | 3.27 | 2.37 | 3.90 | 0.00 | - | 2 | 46 | 47.23% |
| ETSY251219P00045000 | 2024-05-02 3:13PM EDT | 45.00 | 6.29 | 3.40 | 4.95 | 0.00 | - | 404 | 372 | 43.32% |
| ETSY251219P00050000 | 2024-06-18 2:18PM EDT | 50.00 | 7.49 | 6.70 | 7.20 | 0.00 | - | 2 | 278 | 43.78% |
| ETSY251219P00055000 | 2024-06-18 10:13AM EDT | 55.00 | 9.60 | 8.80 | 9.50 | 0.00 | - | 10 | 16 | 42.94% |
| ETSY251219P00060000 | 2024-05-29 10:40AM EDT | 60.00 | 11.25 | 11.30 | 11.85 | +0.09 | +0.81% | 20 | 251 | 41.19% |
| ETSY251219P00065000 | 2024-05-02 3:12PM EDT | 65.00 | 15.72 | 11.55 | 13.25 | 0.00 | - | 3 | 10 | 35.25% |
| ETSY251219P00070000 | 2024-05-02 1:51PM EDT | 70.00 | 18.29 | 15.15 | 18.00 | 0.00 | - | 2 | 40 | 39.80% |
| ETSY251219P00075000 | 2024-03-01 2:03PM EDT | 75.00 | 17.90 | 18.05 | 18.65 | 0.00 | - | 3 | 29 | 28.95% |
| ETSY251219P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 22.15 | 24.50 | 25.10 | 0.00 | - | 1 | 18 | 38.15% |
| ETSY251219P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 25.60 | 26.90 | 27.90 | 0.00 | - | 16 | 109 | 32.94% |
| ETSY251219P00090000 | 2024-05-03 10:36AM EDT | 90.00 | 32.75 | 27.60 | 30.00 | 0.00 | - | 40 | 69 | 17.53% |
| ETSY251219P00095000 | 2024-06-18 11:37AM EDT | 95.00 | 37.28 | 34.95 | 37.60 | 0.00 | - | 94 | 98 | 37.16% |
| ETSY251219P00100000 | 2024-01-03 12:57PM EDT | 100.00 | 32.34 | 32.50 | 33.80 | 0.00 | - | 5 | 8 | 0.00% |
| ETSY251219P00120000 | 2024-04-03 10:55AM EDT | 120.00 | 55.48 | 57.50 | 62.00 | 0.00 | - | 16 | 12 | 44.50% |
