Marchés français ouverture 7 h 54 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 681,30 -2 189,69 (-3,54 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426C00045000 | 2024-04-24 2:17PM EDT | 45.00 | 21.00 | 21.40 | 23.35 | -2.50 | -10.64% | 1 | 16 | 303.71% |
| ETSY240426C00050000 | 2024-04-23 11:37AM EDT | 50.00 | 18.65 | 14.65 | 17.10 | 0.00 | - | 1 | 25 | 198.05% |
| ETSY240426C00053000 | 2024-04-22 2:46PM EDT | 53.00 | 13.85 | 13.65 | 15.00 | 0.00 | - | 11 | 13 | 194.14% |
| ETSY240426C00054000 | 2024-04-22 11:20AM EDT | 54.00 | 11.80 | 12.45 | 13.05 | 0.00 | - | 1 | 2 | 146.29% |
| ETSY240426C00055000 | 2024-04-22 11:54AM EDT | 55.00 | 11.30 | 11.30 | 12.10 | 0.00 | - | 10 | 34 | 143.55% |
| ETSY240426C00056000 | 2024-04-22 9:56AM EDT | 56.00 | 9.80 | 9.80 | 12.00 | 0.00 | - | 25 | 29 | 91.41% |
| ETSY240426C00057000 | 2024-04-15 9:42AM EDT | 57.00 | 11.90 | 9.15 | 10.80 | 0.00 | - | 8 | 5 | 103.52% |
| ETSY240426C00059000 | 2024-04-18 11:09AM EDT | 59.00 | 8.20 | 7.80 | 8.20 | 0.00 | - | - | 24 | 88.67% |
| ETSY240426C00060000 | 2024-04-24 3:26PM EDT | 60.00 | 6.55 | 6.70 | 8.10 | -2.30 | -25.99% | 14 | 19 | 116.60% |
| ETSY240426C00061000 | 2024-04-24 9:37AM EDT | 61.00 | 7.15 | 4.85 | 7.15 | -0.55 | -7.14% | 31 | 8 | 69.53% |
| ETSY240426C00062000 | 2024-04-22 10:51AM EDT | 62.00 | 4.05 | 4.50 | 5.50 | 0.00 | - | 3 | 7 | 59.77% |
| ETSY240426C00063000 | 2024-04-17 12:11PM EDT | 63.00 | 4.60 | 2.99 | 4.70 | 0.00 | - | 7 | 8 | 96.09% |
| ETSY240426C00064000 | 2024-04-24 3:01PM EDT | 64.00 | 3.00 | 3.00 | 3.20 | -1.75 | -36.84% | 13 | 44 | 54.39% |
| ETSY240426C00065000 | 2024-04-24 3:20PM EDT | 65.00 | 1.82 | 2.22 | 2.34 | -2.08 | -53.33% | 45 | 620 | 49.32% |
| ETSY240426C00066000 | 2024-04-24 3:55PM EDT | 66.00 | 1.55 | 1.51 | 1.73 | -1.19 | -43.43% | 164 | 263 | 51.90% |
| ETSY240426C00067000 | 2024-04-24 3:55PM EDT | 67.00 | 1.02 | 0.93 | 0.99 | -1.03 | -50.24% | 93 | 359 | 43.56% |
| ETSY240426C00068000 | 2024-04-24 3:28PM EDT | 68.00 | 0.54 | 0.52 | 0.55 | -1.23 | -69.49% | 635 | 288 | 41.70% |
| ETSY240426C00069000 | 2024-04-24 3:44PM EDT | 69.00 | 0.25 | 0.26 | 0.32 | -0.68 | -73.12% | 475 | 369 | 43.26% |
| ETSY240426C00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.15 | 0.13 | 0.16 | -0.45 | -75.00% | 275 | 1,240 | 43.16% |
| ETSY240426C00071000 | 2024-04-24 3:44PM EDT | 71.00 | 0.08 | 0.07 | 0.09 | -0.27 | -77.14% | 106 | 444 | 45.12% |
| ETSY240426C00072000 | 2024-04-24 1:11PM EDT | 72.00 | 0.03 | 0.03 | 0.06 | -0.15 | -83.33% | 117 | 864 | 48.83% |
| ETSY240426C00073000 | 2024-04-24 12:43PM EDT | 73.00 | 0.02 | 0.02 | 0.07 | -0.11 | -84.62% | 9 | 698 | 53.13% |
| ETSY240426C00074000 | 2024-04-23 2:42PM EDT | 74.00 | 0.08 | 0.01 | 0.07 | -0.02 | -20.00% | 1 | 663 | 58.59% |
| ETSY240426C00075000 | 2024-04-24 10:48AM EDT | 75.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 3 | 399 | 63.28% |
| ETSY240426C00076000 | 2024-04-23 12:25PM EDT | 76.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 4 | 65 | 89.26% |
| ETSY240426C00077000 | 2024-04-23 12:33PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 259 | 50.00% |
| ETSY240426C00078000 | 2024-04-19 2:36PM EDT | 78.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 71.88% |
| ETSY240426C00079000 | 2024-04-16 12:54PM EDT | 79.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 9 | 13 | 77.34% |
| ETSY240426C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 37 | 78.13% |
| ETSY240426C00081000 | 2024-04-19 12:02PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 109.77% |
| ETSY240426C00082000 | 2024-04-17 10:29AM EDT | 82.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 158.79% |
| ETSY240426C00085000 | 2024-04-15 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 88 | 178.91% |
| ETSY240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ETSY240426C00100000 | 2024-03-19 9:37AM EDT | 100.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 264.45% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240426P00050000 | 2024-04-19 10:35AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 134.38% |
| ETSY240426P00053000 | 2024-04-17 11:04AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 574 | 106.25% |
| ETSY240426P00054000 | 2024-04-22 10:34AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 488 | 98.44% |
| ETSY240426P00055000 | 2024-04-24 11:13AM EDT | 55.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 111 | 81.25% |
| ETSY240426P00056000 | 2024-04-22 11:42AM EDT | 56.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 32 | 150.00% |
| ETSY240426P00057000 | 2024-04-24 10:05AM EDT | 57.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 12 | 83 | 85.94% |
| ETSY240426P00058000 | 2024-04-24 11:14AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 268 | 68.75% |
| ETSY240426P00059000 | 2024-04-24 10:18AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 164 | 25.00% |
| ETSY240426P00060000 | 2024-04-24 1:04PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 580 | 56.25% |
| ETSY240426P00061000 | 2024-04-24 10:03AM EDT | 61.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 248 | 54.69% |
| ETSY240426P00062000 | 2024-04-24 3:27PM EDT | 62.00 | 0.07 | 0.04 | 0.09 | +0.04 | +133.33% | 33 | 224 | 51.17% |
| ETSY240426P00063000 | 2024-04-24 3:41PM EDT | 63.00 | 0.14 | 0.08 | 0.12 | +0.08 | +133.33% | 217 | 491 | 49.02% |
| ETSY240426P00064000 | 2024-04-24 3:33PM EDT | 64.00 | 0.22 | 0.16 | 0.21 | +0.09 | +69.23% | 561 | 1,501 | 46.29% |
| ETSY240426P00065000 | 2024-04-24 3:59PM EDT | 65.00 | 0.36 | 0.35 | 0.39 | +0.13 | +56.52% | 516 | 792 | 45.12% |
| ETSY240426P00066000 | 2024-04-24 3:55PM EDT | 66.00 | 0.60 | 0.61 | 0.66 | +0.16 | +36.36% | 424 | 743 | 43.16% |
| ETSY240426P00067000 | 2024-04-24 3:41PM EDT | 67.00 | 1.20 | 1.02 | 1.07 | +0.51 | +73.91% | 185 | 1,285 | 41.46% |
| ETSY240426P00068000 | 2024-04-24 3:46PM EDT | 68.00 | 1.76 | 1.45 | 1.68 | +0.67 | +61.47% | 248 | 228 | 41.70% |
| ETSY240426P00069000 | 2024-04-24 10:36AM EDT | 69.00 | 2.41 | 1.94 | 2.44 | +0.74 | +44.31% | 56 | 1,183 | 42.68% |
| ETSY240426P00070000 | 2024-04-23 12:51PM EDT | 70.00 | 1.99 | 2.85 | 3.60 | 0.00 | - | 36 | 96 | 63.09% |
| ETSY240426P00071000 | 2024-04-23 12:11PM EDT | 71.00 | 2.79 | 4.00 | 4.40 | 0.00 | - | 7 | 15 | 60.94% |
| ETSY240426P00072000 | 2024-04-23 3:29PM EDT | 72.00 | 3.80 | 3.80 | 7.15 | 0.00 | - | 7 | 67 | 75.98% |
| ETSY240426P00073000 | 2024-04-22 12:18PM EDT | 73.00 | 6.61 | 5.75 | 7.00 | 0.00 | - | 2 | 32 | 77.15% |
| ETSY240426P00074000 | 2024-04-11 9:41AM EDT | 74.00 | 8.15 | 5.70 | 8.80 | +1.95 | +31.45% | 9 | 4 | 72.07% |
| ETSY240426P00075000 | 2024-04-18 9:32AM EDT | 75.00 | 8.80 | 6.95 | 10.15 | -0.10 | -1.12% | 19 | 20 | 108.59% |
| ETSY240426P00076000 | 2024-04-19 10:21AM EDT | 76.00 | 9.00 | 8.90 | 11.15 | 0.00 | - | 1 | 0 | 149.61% |
| ETSY240426P00077000 | 2024-03-13 12:05PM EDT | 77.00 | 7.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 84.38% |
| ETSY240426P00079000 | 2024-04-19 10:21AM EDT | 79.00 | 11.95 | 11.00 | 12.50 | 0.00 | - | 8 | 0 | 136.52% |
| ETSY240426P00080000 | 2024-04-23 1:10PM EDT | 80.00 | 11.55 | 11.80 | 13.90 | 0.00 | - | 1 | 0 | 176.56% |
| ETSY240426P00081000 | 2024-04-16 10:19AM EDT | 81.00 | 12.45 | 13.00 | 15.25 | 0.00 | - | - | 0 | 208.20% |
| ETSY240426P00090000 | 2024-04-23 11:37AM EDT | 90.00 | 21.40 | 21.85 | 24.90 | 0.00 | - | 15 | 0 | 192.38% |
