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10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00050000 | 2024-05-03 11:57AM EDT | 50.00 | 10.65 | 11.45 | 15.00 | 0.00 | - | 3 | 3 | 363.09% |
| ETSY240510C00052000 | 2024-05-09 2:59PM EDT | 52.00 | 11.35 | 9.45 | 12.95 | +3.35 | +41.88% | 2 | 4 | 318.55% |
| ETSY240510C00054000 | 2024-05-03 12:32PM EDT | 54.00 | 6.70 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 283.01% |
| ETSY240510C00055000 | 2024-05-09 10:37AM EDT | 55.00 | 8.47 | 8.05 | 9.65 | +1.17 | +16.03% | 5 | 21 | 161.52% |
| ETSY240510C00056000 | 2024-05-06 10:30AM EDT | 56.00 | 6.16 | 7.20 | 7.70 | 0.00 | - | 1 | 52 | 50.00% |
| ETSY240510C00057000 | 2024-05-09 12:04PM EDT | 57.00 | 6.50 | 6.20 | 6.70 | +0.69 | +11.88% | 2 | 46 | 114.45% |
| ETSY240510C00058000 | 2024-05-09 9:38AM EDT | 58.00 | 4.69 | 5.15 | 5.70 | +0.39 | +9.07% | 4 | 250 | 100.59% |
| ETSY240510C00059000 | 2024-05-09 10:24AM EDT | 59.00 | 4.28 | 3.35 | 4.65 | +0.46 | +12.04% | 11 | 216 | 80.86% |
| ETSY240510C00060000 | 2024-05-09 2:12PM EDT | 60.00 | 3.31 | 3.20 | 3.95 | +0.96 | +40.85% | 26 | 390 | 58.59% |
| ETSY240510C00061000 | 2024-05-09 3:57PM EDT | 61.00 | 2.50 | 2.34 | 2.87 | +0.71 | +39.66% | 6 | 609 | 70.31% |
| ETSY240510C00062000 | 2024-05-09 3:32PM EDT | 62.00 | 1.36 | 1.50 | 1.68 | +0.17 | +14.29% | 23 | 359 | 39.94% |
| ETSY240510C00063000 | 2024-05-09 3:57PM EDT | 63.00 | 0.79 | 0.79 | 0.87 | +0.17 | +27.42% | 253 | 477 | 33.20% |
| ETSY240510C00064000 | 2024-05-09 3:35PM EDT | 64.00 | 0.27 | 0.34 | 0.37 | -0.05 | -15.62% | 113 | 1,132 | 32.23% |
| ETSY240510C00065000 | 2024-05-09 3:56PM EDT | 65.00 | 0.10 | 0.12 | 0.14 | -0.05 | -33.33% | 151 | 1,006 | 33.59% |
| ETSY240510C00066000 | 2024-05-09 3:22PM EDT | 66.00 | 0.04 | 0.05 | 0.08 | -0.02 | -33.33% | 123 | 193 | 39.84% |
| ETSY240510C00067000 | 2024-05-09 11:22AM EDT | 67.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 11 | 194 | 47.46% |
| ETSY240510C00068000 | 2024-05-09 1:53PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 429 | 50.39% |
| ETSY240510C00069000 | 2024-05-09 9:31AM EDT | 69.00 | 0.10 | 0.01 | 0.02 | +0.06 | +150.00% | 5 | 271 | 53.13% |
| ETSY240510C00070000 | 2024-05-09 2:39PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 484 | 60.94% |
| ETSY240510C00071000 | 2024-05-09 2:39PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 73 | 67.97% |
| ETSY240510C00072000 | 2024-05-09 1:55PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 157 | 78.13% |
| ETSY240510C00073000 | 2024-05-07 12:25PM EDT | 73.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 89 | 99.61% |
| ETSY240510C00074000 | 2024-05-09 3:58PM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 388 | 84 | 92.19% |
| ETSY240510C00075000 | 2024-05-08 11:16AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 288 | 84.38% |
| ETSY240510C00076000 | 2024-05-08 3:56PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 172 | 96.88% |
| ETSY240510C00077000 | 2024-05-09 11:23AM EDT | 77.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 325 | 103.13% |
| ETSY240510C00078000 | 2024-05-07 12:46PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 206 | 115.63% |
| ETSY240510C00079000 | 2024-05-07 2:50PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 51 | 121.88% |
| ETSY240510C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 290 | 431 | 126.56% |
| ETSY240510C00081000 | 2024-05-08 12:52PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 132.81% |
| ETSY240510C00082000 | 2024-05-07 1:10PM EDT | 82.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 225.78% |
| ETSY240510C00083000 | 2024-05-02 11:36AM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 16 | 241.21% |
| ETSY240510C00084000 | 2024-05-07 9:44AM EDT | 84.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 39 | 41 | 228.71% |
| ETSY240510C00085000 | 2024-05-07 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 94 | 150.00% |
| ETSY240510C00086000 | 2024-05-07 11:05AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 32 | 160.94% |
| ETSY240510C00087000 | 2024-05-07 10:19AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 165.63% |
| ETSY240510C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 156.25% |
| ETSY240510C00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | - | 7 | 278.52% |
| ETSY240510C00090000 | 2024-05-07 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 111 | 289.84% |
| ETSY240510C00092000 | 2024-05-01 3:37PM EDT | 92.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 5 | 307.81% |
| ETSY240510C00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 187.50% |
| ETSY240510C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 206.25% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-05-03 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,470 | 187.50% |
| ETSY240510P00047500 | 2024-05-08 10:13AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 123 | 159.38% |
| ETSY240510P00048000 | 2024-05-08 10:13AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 183 | 146.88% |
| ETSY240510P00048500 | 2024-05-02 9:48AM EDT | 48.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 1 | 199.22% |
| ETSY240510P00049000 | 2024-05-08 1:45PM EDT | 49.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 4 | 192.97% |
| ETSY240510P00049500 | 2024-05-02 9:42AM EDT | 49.50 | 0.12 | 0.00 | 0.22 | 0.00 | - | - | 2 | 186.33% |
| ETSY240510P00050000 | 2024-05-08 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 365 | 128.13% |
| ETSY240510P00051000 | 2024-05-02 2:51PM EDT | 51.00 | 0.01 | 0.00 | 0.24 | -0.06 | -85.71% | 3 | 6 | 170.31% |
| ETSY240510P00052000 | 2024-05-09 11:23AM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 100 | 12 | 121.88% |
| ETSY240510P00053000 | 2024-05-08 12:56PM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 3,251 | 119.53% |
| ETSY240510P00054000 | 2024-05-09 12:39PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 523 | 84.38% |
| ETSY240510P00055000 | 2024-05-09 2:59PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 806 | 3,075 | 75.00% |
| ETSY240510P00056000 | 2024-05-09 3:46PM EDT | 56.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 409 | 81.25% |
| ETSY240510P00057000 | 2024-05-09 12:32PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 888 | 65.63% |
| ETSY240510P00058000 | 2024-05-09 1:47PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 43 | 624 | 57.03% |
| ETSY240510P00059000 | 2024-05-09 3:26PM EDT | 59.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 74 | 461 | 53.13% |
| ETSY240510P00060000 | 2024-05-09 2:00PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 56 | 1,077 | 42.58% |
| ETSY240510P00061000 | 2024-05-09 3:59PM EDT | 61.00 | 0.05 | 0.04 | 0.07 | -0.21 | -80.77% | 30 | 381 | 38.87% |
| ETSY240510P00062000 | 2024-05-09 3:18PM EDT | 62.00 | 0.15 | 0.11 | 0.15 | -0.36 | -70.59% | 70 | 342 | 33.79% |
| ETSY240510P00063000 | 2024-05-09 3:32PM EDT | 63.00 | 0.50 | 0.35 | 0.41 | -0.51 | -50.50% | 85 | 277 | 32.62% |
| ETSY240510P00064000 | 2024-05-09 1:08PM EDT | 64.00 | 0.88 | 0.81 | 0.94 | -0.81 | -47.93% | 67 | 88 | 33.30% |
| ETSY240510P00065000 | 2024-05-09 1:50PM EDT | 65.00 | 1.78 | 1.26 | 1.78 | -2.49 | -58.31% | 4 | 130 | 40.53% |
| ETSY240510P00066000 | 2024-05-08 12:29PM EDT | 66.00 | 3.65 | 1.92 | 3.80 | -0.15 | -3.95% | 2 | 90 | 61.13% |
| ETSY240510P00067000 | 2024-05-07 2:45PM EDT | 67.00 | 4.65 | 2.95 | 5.00 | 0.00 | - | 10 | 75 | 83.98% |
| ETSY240510P00068000 | 2024-05-07 12:08PM EDT | 68.00 | 5.46 | 3.05 | 6.00 | 0.00 | - | 2 | 27 | 166.41% |
| ETSY240510P00069000 | 2024-05-09 1:47PM EDT | 69.00 | 5.50 | 4.15 | 7.30 | -1.10 | -16.67% | 5 | 23 | 84.77% |
| ETSY240510P00070000 | 2024-05-08 10:26AM EDT | 70.00 | 9.24 | 5.65 | 8.00 | 0.00 | - | 3 | 5 | 107.23% |
| ETSY240510P00071000 | 2024-05-08 3:11PM EDT | 71.00 | 8.35 | 6.40 | 8.95 | 0.00 | - | 50 | 5 | 97.66% |
| ETSY240510P00072000 | 2024-05-08 3:11PM EDT | 72.00 | 9.05 | 6.90 | 10.45 | 0.00 | - | 50 | 6 | 107.03% |
| ETSY240510P00073000 | 2024-05-08 3:14PM EDT | 73.00 | 11.60 | 8.55 | 10.95 | 0.00 | - | 71 | 9 | 128.32% |
| ETSY240510P00074000 | 2024-05-09 9:34AM EDT | 74.00 | 11.28 | 9.80 | 12.00 | -0.14 | -1.23% | 1 | 1 | 157.62% |
| ETSY240510P00075000 | 2024-05-02 3:01PM EDT | 75.00 | 16.25 | 9.90 | 13.30 | 0.00 | - | - | 0 | 113.28% |
| ETSY240510P00076000 | 2024-05-01 1:34PM EDT | 76.00 | 8.55 | 10.90 | 14.55 | 0.00 | - | - | 0 | 151.17% |
| ETSY240510P00077000 | 2024-05-01 10:24AM EDT | 77.00 | 9.35 | 12.45 | 15.25 | 0.00 | - | - | 0 | 179.49% |
| ETSY240510P00079000 | 2024-05-08 3:15PM EDT | 79.00 | 16.85 | 14.40 | 16.95 | 0.00 | - | 9 | 3 | 164.84% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 14.90 | 18.55 | 0.00 | - | 1 | 0 | 183.59% |
| ETSY240510P00081000 | 2024-05-03 3:27PM EDT | 81.00 | 21.10 | 15.90 | 19.65 | 0.00 | - | 55 | 0 | 201.17% |
