Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,05-1,36 (-1,99%)
Börsenschluss: 04:00PM EDT
66,76 -0,29 (-0,43%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240419C000450002024-04-03 2:26PM EDT45.0020.2021.9022.200.00-1150.00%
ETSY240419C000500002024-04-10 12:02PM EDT50.0017.0516.0018.250.00-2746115.23%
ETSY240419C000550002024-04-08 9:52AM EDT55.0012.0511.9013.650.00-17139.06%
ETSY240419C000560002024-03-25 10:39AM EDT56.0010.5011.0012.800.00-20136.91%
ETSY240419C000580002024-04-11 9:41AM EDT58.0010.508.0511.250.00-331104.88%
ETSY240419C000590002024-04-12 9:36AM EDT59.008.658.008.30+0.50+6.13%61360.35%
ETSY240419C000600002024-04-12 3:42PM EDT60.006.947.007.30-0.36-4.93%2115153.91%
ETSY240419C000610002024-04-12 11:42AM EDT61.006.956.107.30+1.30+23.01%2980.86%
ETSY240419C000620002024-04-10 9:54AM EDT62.004.805.205.400.00-35451.76%
ETSY240419C000630002024-04-10 9:33AM EDT63.005.103.104.500.00-17653.91%
ETSY240419C000640002024-04-11 3:25PM EDT64.004.583.503.700.00-25652.93%
ETSY240419C000650002024-04-12 3:41PM EDT65.002.762.812.91-0.53-16.11%8264150.10%
ETSY240419C000660002024-04-12 11:35AM EDT66.002.072.202.26-0.40-16.19%2914449.46%
ETSY240419C000670002024-04-12 3:58PM EDT67.001.681.651.69-0.78-31.71%2726348.58%
ETSY240419C000680002024-04-12 3:59PM EDT68.001.191.191.23-0.56-32.00%24537148.15%
ETSY240419C000690002024-04-12 3:48PM EDT69.000.730.830.86-0.72-49.66%7343247.56%
ETSY240419C000700002024-04-12 3:58PM EDT70.000.560.550.59-0.50-47.17%2291,39447.56%
ETSY240419C000710002024-04-12 3:57PM EDT71.000.360.350.40-0.35-49.30%7237447.85%
ETSY240419C000720002024-04-12 3:50PM EDT72.000.230.220.26-0.25-52.08%5448847.95%
ETSY240419C000730002024-04-12 3:54PM EDT73.000.140.140.17-0.18-56.25%66925448.44%
ETSY240419C000740002024-04-12 3:37PM EDT74.000.100.080.11-0.11-52.38%7240549.02%
ETSY240419C000750002024-04-12 3:57PM EDT75.000.070.060.10-0.06-46.15%3,08115,74850.78%
ETSY240419C000760002024-04-12 3:02PM EDT76.000.040.020.07-0.04-50.00%54050.39%
ETSY240419C000770002024-04-12 10:36AM EDT77.000.050.010.08-0.04-44.44%82354.69%
ETSY240419C000780002024-04-12 9:30AM EDT78.000.080.000.08+0.04+100.00%222657.81%
ETSY240419C000790002024-04-12 1:03PM EDT79.000.020.000.04-0.06-75.00%15856.25%
ETSY240419C000800002024-04-12 3:47PM EDT80.000.010.000.02-0.01-50.00%23,37054.69%
ETSY240419C000850002024-04-12 10:51AM EDT85.000.010.000.01-0.01-50.00%101,62565.63%
ETSY240419C000900002024-04-09 11:38AM EDT90.000.010.000.020.00-51,92785.94%
ETSY240419C000950002024-03-18 10:08AM EDT95.000.050.000.030.00-1181104.69%
ETSY240419C001000002024-03-27 10:53AM EDT100.000.010.000.030.00-1115117.19%
ETSY240419C001050002024-02-26 12:00PM EDT105.000.120.000.190.00-1402162.11%
ETSY240419C001100002024-03-27 3:39PM EDT110.000.100.000.190.00-120175.78%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240419P000450002024-04-09 3:50PM EDT45.000.010.000.180.00-2240154.69%
ETSY240419P000500002024-04-09 3:48PM EDT50.000.020.000.970.00-7813167.19%
ETSY240419P000550002024-04-12 1:39PM EDT55.000.030.020.05+0.01+50.00%161773.05%
ETSY240419P000560002024-04-12 3:07PM EDT56.000.030.000.06+0.01+50.00%13665.63%
ETSY240419P000570002024-04-05 2:24PM EDT57.000.170.010.090.00-42864.84%
ETSY240419P000580002024-04-12 2:23PM EDT58.000.060.040.09+0.02+50.00%321861.72%
ETSY240419P000590002024-04-12 3:01PM EDT59.000.060.020.110.00-3912855.47%
ETSY240419P000600002024-04-12 3:44PM EDT60.000.090.060.09+0.03+50.00%3881,35550.78%
ETSY240419P000610002024-04-12 3:49PM EDT61.000.150.110.14+0.07+87.50%3033651.17%
ETSY240419P000620002024-04-12 3:31PM EDT62.000.210.180.22+0.08+61.54%2433349.90%
ETSY240419P000630002024-04-12 3:46PM EDT63.000.360.300.34+0.15+71.43%64329748.73%
ETSY240419P000640002024-04-12 3:56PM EDT64.000.510.480.52+0.18+54.55%17643347.85%
ETSY240419P000650002024-04-12 3:08PM EDT65.000.750.730.78+0.30+66.67%1994,05447.41%
ETSY240419P000660002024-04-12 3:31PM EDT66.001.081.071.13+0.38+54.29%4561347.07%
ETSY240419P000670002024-04-12 3:59PM EDT67.001.541.511.57+0.50+48.08%6453346.53%
ETSY240419P000680002024-04-12 3:01PM EDT68.002.222.052.10+0.86+63.24%22334845.75%
ETSY240419P000690002024-04-12 3:44PM EDT69.002.942.692.76+1.00+51.55%1928246.00%
ETSY240419P000700002024-04-12 3:50PM EDT70.003.653.403.55+1.22+50.21%541,88547.90%
ETSY240419P000710002024-04-12 11:20AM EDT71.003.944.204.35+0.59+17.61%16447.85%
ETSY240419P000720002024-04-10 1:01PM EDT72.005.155.055.250.00-38250.10%
ETSY240419P000730002024-04-12 2:37PM EDT73.006.305.956.20-1.10-14.86%32653.61%
ETSY240419P000740002024-04-02 9:30AM EDT74.009.205.907.150.00-3856.25%
ETSY240419P000750002024-04-12 12:39PM EDT75.007.706.858.85+0.10+1.32%61,27097.71%
ETSY240419P000760002024-04-02 9:30AM EDT76.0011.108.609.650.00-3065.23%
ETSY240419P000770002024-04-10 11:08AM EDT77.009.858.8510.450.00-3091.89%
ETSY240419P000780002024-04-02 11:05AM EDT78.0012.859.8511.300.00--088.67%
ETSY240419P000790002024-04-10 3:03PM EDT79.0011.7010.1012.100.00-69077.54%
ETSY240419P000800002024-04-10 2:41PM EDT80.0012.9310.8014.250.00-531147.36%
ETSY240419P000850002024-04-10 9:58AM EDT85.0018.4516.8018.850.00-10157.62%
ETSY240419P000900002024-04-10 2:41PM EDT90.0022.8020.5024.050.00-227193.26%
ETSY240419P000950002024-02-16 4:28PM EDT95.0019.9026.5030.650.00-440187.30%