Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00054000 | 2024-05-02 10:33AM EDT | 54.00 | 5.45 | 7.65 | 11.40 | 0.00 | - | - | 11 | 92.43% |
| ETSY240531C00055000 | 2024-05-02 11:00AM EDT | 55.00 | 5.30 | 8.45 | 9.00 | 0.00 | - | - | 2 | 52.49% |
| ETSY240531C00056000 | 2024-05-09 10:00AM EDT | 56.00 | 7.22 | 7.10 | 8.55 | +7.22 | - | 8 | 1 | 61.82% |
| ETSY240531C00057000 | 2024-05-02 11:49AM EDT | 57.00 | 5.00 | 6.05 | 8.60 | 0.00 | - | - | 37 | 51.22% |
| ETSY240531C00058000 | 2024-05-09 9:51AM EDT | 58.00 | 5.75 | 5.25 | 6.15 | +0.25 | +4.55% | 9 | 56 | 41.99% |
| ETSY240531C00059000 | 2024-05-09 3:54PM EDT | 59.00 | 4.00 | 5.05 | 5.65 | -0.55 | -12.09% | 2 | 28 | 47.31% |
| ETSY240531C00060000 | 2024-05-09 9:59AM EDT | 60.00 | 4.20 | 2.56 | 4.65 | +0.20 | +5.00% | 1 | 169 | 41.50% |
| ETSY240531C00061000 | 2024-05-09 10:30AM EDT | 61.00 | 3.70 | 3.65 | 5.30 | +1.28 | +52.89% | 2 | 26 | 63.53% |
| ETSY240531C00062000 | 2024-05-09 1:38PM EDT | 62.00 | 3.14 | 3.00 | 3.20 | +0.33 | +11.74% | 4 | 128 | 38.31% |
| ETSY240531C00063000 | 2024-05-09 10:13AM EDT | 63.00 | 2.35 | 2.38 | 2.64 | -0.11 | -4.47% | 45 | 195 | 38.04% |
| ETSY240531C00064000 | 2024-05-09 11:56AM EDT | 64.00 | 2.12 | 1.96 | 2.18 | +0.12 | +6.00% | 1 | 85 | 38.33% |
| ETSY240531C00065000 | 2024-05-09 3:34PM EDT | 65.00 | 1.54 | 1.58 | 1.69 | +0.53 | +52.48% | 9 | 152 | 37.11% |
| ETSY240531C00066000 | 2024-05-09 1:59PM EDT | 66.00 | 1.26 | 1.21 | 1.38 | +0.13 | +11.50% | 5 | 50 | 37.74% |
| ETSY240531C00067000 | 2024-05-08 1:14PM EDT | 67.00 | 0.76 | 0.95 | 1.03 | 0.00 | - | 4 | 61 | 36.74% |
| ETSY240531C00068000 | 2024-05-09 11:14AM EDT | 68.00 | 0.81 | 0.74 | 0.89 | +0.35 | +76.09% | 2 | 51 | 38.67% |
| ETSY240531C00069000 | 2024-05-09 2:45PM EDT | 69.00 | 0.57 | 0.54 | 0.67 | +0.13 | +29.55% | 3 | 14 | 38.28% |
| ETSY240531C00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.45 | 0.44 | 0.50 | +0.13 | +40.62% | 1 | 61 | 37.99% |
| ETSY240531C00071000 | 2024-05-07 9:52AM EDT | 71.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 1 | 24 | 37.84% |
| ETSY240531C00072000 | 2024-05-08 9:59AM EDT | 72.00 | 0.17 | 0.25 | 0.30 | 0.00 | - | 1 | 32 | 38.77% |
| ETSY240531C00073000 | 2024-04-25 10:40AM EDT | 73.00 | 2.63 | 0.19 | 0.23 | 0.00 | - | 3 | 1 | 39.11% |
| ETSY240531C00074000 | 2024-04-29 1:04PM EDT | 74.00 | 3.25 | 0.13 | 0.18 | 0.00 | - | - | 2 | 39.65% |
| ETSY240531C00075000 | 2024-05-06 12:10PM EDT | 75.00 | 0.20 | 0.10 | 0.16 | 0.00 | - | 10 | 131 | 41.21% |
| ETSY240531C00076000 | 2024-05-01 12:45PM EDT | 76.00 | 2.75 | 0.05 | 0.12 | 0.00 | - | - | 1 | 41.41% |
| ETSY240531C00077000 | 2024-05-06 1:15PM EDT | 77.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 20 | 22 | 44.34% |
| ETSY240531C00078000 | 2024-05-01 12:09PM EDT | 78.00 | 2.25 | 0.03 | 0.12 | 0.00 | - | 1 | 12 | 46.09% |
| ETSY240531C00079000 | 2024-05-08 10:11AM EDT | 79.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 6 | 47.56% |
| ETSY240531C00080000 | 2024-05-08 9:44AM EDT | 80.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 193 | 48.93% |
| ETSY240531C00085000 | 2024-05-09 2:38PM EDT | 85.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 51.56% |
| ETSY240531C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 86.72% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 96.68% |
| ETSY240531C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 115 | 84 | 105.96% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-05-09 2:58PM EDT | 45.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 1 | 4 | 66.60% |
| ETSY240531P00050000 | 2024-05-09 3:45PM EDT | 50.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 18 | 101 | 44.92% |
| ETSY240531P00052000 | 2024-05-09 3:36PM EDT | 52.00 | 0.05 | 0.02 | 0.10 | +0.05 | - | 200 | - | 44.92% |
| ETSY240531P00053000 | 2024-05-09 3:35PM EDT | 53.00 | 0.06 | 0.03 | 0.12 | +0.06 | - | 200 | - | 42.77% |
| ETSY240531P00054000 | 2024-05-09 3:34PM EDT | 54.00 | 0.09 | 0.06 | 0.11 | -0.06 | -40.00% | 203 | 89 | 38.38% |
| ETSY240531P00055000 | 2024-05-09 2:41PM EDT | 55.00 | 0.13 | 0.10 | 0.14 | -0.08 | -38.10% | 6 | 181 | 36.62% |
| ETSY240531P00056000 | 2024-05-09 2:03PM EDT | 56.00 | 0.21 | 0.13 | 0.20 | -0.14 | -40.00% | 1 | 29 | 35.74% |
| ETSY240531P00057000 | 2024-05-09 3:45PM EDT | 57.00 | 0.30 | 0.24 | 0.37 | -0.23 | -43.40% | 16 | 129 | 37.84% |
| ETSY240531P00058000 | 2024-05-09 3:59PM EDT | 58.00 | 0.39 | 0.29 | 0.42 | -0.61 | -61.00% | 4 | 78 | 34.86% |
| ETSY240531P00059000 | 2024-05-09 3:16PM EDT | 59.00 | 0.58 | 0.35 | 0.63 | -0.25 | -30.12% | 95 | 374 | 35.35% |
| ETSY240531P00060000 | 2024-05-09 1:13PM EDT | 60.00 | 0.77 | 0.54 | 0.82 | -0.38 | -33.04% | 58 | 358 | 34.18% |
| ETSY240531P00061000 | 2024-05-09 2:03PM EDT | 61.00 | 1.19 | 0.84 | 1.18 | -0.55 | -31.61% | 22 | 17 | 35.16% |
| ETSY240531P00062000 | 2024-05-08 3:50PM EDT | 62.00 | 1.88 | 1.20 | 1.59 | 0.00 | - | 89 | 66 | 35.69% |
| ETSY240531P00063000 | 2024-05-09 1:40PM EDT | 63.00 | 1.82 | 1.64 | 2.00 | -0.62 | -25.41% | 6 | 13 | 35.03% |
| ETSY240531P00064000 | 2024-05-03 12:08PM EDT | 64.00 | 4.55 | 2.15 | 2.44 | 0.00 | - | 1 | 16 | 33.77% |
| ETSY240531P00065000 | 2024-05-09 10:20AM EDT | 65.00 | 3.15 | 2.74 | 3.05 | -1.25 | -28.41% | 3 | 38 | 34.03% |
| ETSY240531P00066000 | 2024-05-06 12:05PM EDT | 66.00 | 4.55 | 3.55 | 4.80 | 0.00 | - | 1 | 50 | 52.08% |
| ETSY240531P00067000 | 2024-05-02 12:14PM EDT | 67.00 | 7.77 | 3.25 | 5.20 | 0.00 | - | 26 | 3 | 47.61% |
| ETSY240531P00068000 | 2024-05-06 12:16PM EDT | 68.00 | 5.85 | 3.65 | 6.30 | 0.00 | - | 2 | 5 | 54.37% |
| ETSY240531P00069000 | 2024-05-06 1:37PM EDT | 69.00 | 7.15 | 4.40 | 7.40 | 0.00 | - | 10 | 22 | 60.89% |
| ETSY240531P00070000 | 2024-05-06 11:09AM EDT | 70.00 | 8.30 | 6.65 | 7.95 | 0.00 | - | 1 | 5 | 57.18% |
| ETSY240531P00072000 | 2024-05-09 3:22PM EDT | 72.00 | 8.97 | 8.40 | 8.90 | -4.03 | -31.00% | 4 | 1 | 40.43% |
| ETSY240531P00075000 | 2024-05-01 2:41PM EDT | 75.00 | 7.78 | 10.10 | 13.65 | 0.00 | - | 3 | 3 | 90.55% |
