Deutsche Märkte schließen in 6 Stunden 13 Minuten
DAX
15.294,30 -182,13 (-1,18%) Euro Stoxx 50
4.195,47 -62,51 (-1,47%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,90 +9,30 (+0,50%) EUR/USD
1,0776 -0,0021 (-0,1940%) BTC-EUR
21.213,81 -650,03 (-2,97%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230317C00045000 | 2022-08-01 9:40AM EST | 45.00 | 62.05 | 72.50 | 73.35 | 0.00 | - | - | 2 | 0.00% |
| ETSY230317C00060000 | 2022-07-28 11:17AM EST | 60.00 | 50.60 | 59.35 | 60.05 | 0.00 | - | - | 21 | 0.00% |
| ETSY230317C00065000 | 2022-08-08 8:57AM EST | 65.00 | 56.35 | 55.35 | 55.95 | 0.00 | - | - | 4 | 0.00% |
| ETSY230317C00075000 | 2022-08-04 2:14PM EST | 75.00 | 42.65 | 47.50 | 48.05 | 0.00 | - | - | 14 | 0.00% |
| ETSY230317C00080000 | 2022-08-05 8:34AM EST | 80.00 | 37.75 | 43.80 | 44.50 | 0.00 | - | - | 17 | 0.00% |
| ETSY230317C00085000 | 2022-08-04 2:15PM EST | 85.00 | 36.00 | 40.50 | 40.90 | 0.00 | - | 3 | 58 | 0.00% |
| ETSY230317C00090000 | 2022-08-08 1:14PM EST | 90.00 | 35.00 | 37.05 | 37.65 | 0.00 | - | - | 28 | 0.00% |
| ETSY230317C00095000 | 2022-08-02 9:27AM EST | 95.00 | 25.55 | 34.10 | 34.50 | 0.00 | - | 2 | 9 | 0.00% |
| ETSY230317C00100000 | 2022-08-08 10:35AM EST | 100.00 | 31.25 | 31.10 | 31.70 | 0.00 | - | 2 | 11 | 0.00% |
| ETSY230317C00105000 | 2022-08-11 10:22AM EST | 105.00 | 28.75 | 28.55 | 28.95 | +2.45 | +9.32% | 2 | 103 | 0.00% |
| ETSY230317C00110000 | 2022-08-09 8:57AM EST | 110.00 | 22.00 | 25.90 | 26.40 | 0.00 | - | 1 | 19 | 0.00% |
| ETSY230317C00115000 | 2022-08-05 1:55PM EST | 115.00 | 19.75 | 23.45 | 24.10 | 0.00 | - | - | 41 | 0.00% |
| ETSY230317C00120000 | 2022-08-11 10:07AM EST | 120.00 | 23.56 | 21.55 | 21.95 | +3.59 | +17.98% | 1 | 106 | 0.00% |
| ETSY230317C00125000 | 2022-08-11 10:17AM EST | 125.00 | 20.87 | 19.20 | 19.85 | +2.82 | +15.62% | 1 | 8 | 0.00% |
| ETSY230317C00130000 | 2022-08-11 8:59AM EST | 130.00 | 19.55 | 17.50 | 18.05 | +5.61 | +40.24% | 1 | 52 | 28.52% |
| ETSY230317C00135000 | 2022-08-10 9:40AM EST | 135.00 | 15.35 | 15.65 | 16.20 | +3.55 | +30.08% | 21 | 23 | 45.81% |
| ETSY230317C00140000 | 2022-08-10 2:42PM EST | 140.00 | 14.80 | 14.30 | 14.55 | +0.07 | +0.48% | - | 15 | 54.02% |
| ETSY230317C00145000 | 2022-07-28 11:08AM EST | 145.00 | 9.45 | 12.75 | 13.10 | 0.00 | - | - | 3 | 60.32% |
| ETSY230317C00150000 | 2022-08-08 10:45AM EST | 150.00 | 10.75 | 11.40 | 11.80 | 0.00 | - | - | 6 | 65.34% |
| ETSY230317C00155000 | 2022-08-03 10:29AM EST | 155.00 | 7.95 | 10.20 | 10.50 | 0.00 | - | 2 | 3 | 69.13% |
| ETSY230317C00165000 | 2022-08-09 11:01AM EST | 165.00 | 6.30 | 8.10 | 8.45 | 0.00 | - | 1 | 1 | 75.27% |
| ETSY230317C00170000 | 2022-08-10 12:59PM EST | 170.00 | 7.51 | 7.20 | 7.50 | +7.51 | - | - | 2 | 77.47% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230317P00040000 | 2022-07-29 12:30PM EST | 40.00 | 1.41 | 0.67 | 1.14 | 0.00 | - | - | 1 | 226.56% |
| ETSY230317P00045000 | 2022-07-18 9:48AM EST | 45.00 | 3.70 | 0.98 | 1.55 | 0.00 | - | - | 3 | 221.58% |
| ETSY230317P00050000 | 2022-08-09 12:18PM EST | 50.00 | 2.05 | 1.38 | 2.04 | 0.00 | - | 10 | 11 | 217.24% |
| ETSY230317P00055000 | 2022-08-01 8:36AM EST | 55.00 | 3.35 | 2.20 | 2.34 | 0.00 | - | - | 5 | 213.87% |
| ETSY230317P00060000 | 2022-08-08 2:14PM EST | 60.00 | 3.28 | 2.75 | 2.94 | 0.00 | - | - | 33 | 209.03% |
| ETSY230317P00065000 | 2022-08-05 11:52AM EST | 65.00 | 4.59 | 3.60 | 3.75 | 0.00 | - | - | 106 | 207.42% |
| ETSY230317P00070000 | 2022-08-04 11:02AM EST | 70.00 | 5.95 | 4.45 | 4.65 | 0.00 | - | - | 40 | 204.69% |
| ETSY230317P00075000 | 2022-08-10 2:23PM EST | 75.00 | 5.60 | 5.55 | 5.75 | -2.60 | -31.71% | - | 25 | 203.47% |
| ETSY230317P00080000 | 2022-08-10 11:55AM EST | 80.00 | 6.95 | 6.80 | 7.00 | -2.90 | -29.44% | - | 15 | 202.47% |
| ETSY230317P00085000 | 2022-08-10 1:35PM EST | 85.00 | 8.21 | 8.15 | 8.45 | -0.74 | -8.27% | - | 8 | 201.59% |
| ETSY230317P00090000 | 2022-08-11 10:06AM EST | 90.00 | 9.50 | 9.90 | 10.10 | -1.10 | -10.38% | 1 | 108 | 202.20% |
| ETSY230317P00095000 | 2022-08-10 12:16PM EST | 95.00 | 11.90 | 11.65 | 11.95 | -0.70 | -5.56% | - | 32 | 202.26% |
| ETSY230317P00100000 | 2022-08-08 11:25AM EST | 100.00 | 14.75 | 13.65 | 14.00 | 0.00 | - | - | 22 | 202.91% |
| ETSY230317P00105000 | 2022-08-11 8:47AM EST | 105.00 | 15.00 | 15.90 | 16.20 | -3.30 | -18.03% | 1 | 1 | 203.88% |
| ETSY230317P00110000 | 2022-08-11 10:15AM EST | 110.00 | 17.85 | 18.40 | 18.60 | -12.85 | -41.86% | 1 | 12 | 205.35% |
| ETSY230317P00115000 | 2022-08-11 10:15AM EST | 115.00 | 20.33 | 20.95 | 21.20 | -3.83 | -15.85% | 1 | 5 | 206.62% |
| ETSY230317P00120000 | 2022-08-11 11:54AM EST | 120.00 | 22.98 | 23.70 | 24.00 | -3.77 | -14.09% | 2 | 53 | 208.23% |
| ETSY230317P00125000 | 2022-08-11 9:44AM EST | 125.00 | 25.50 | 26.60 | 26.90 | -4.35 | -14.57% | 6 | 147 | 209.75% |
| ETSY230317P00130000 | 2022-08-10 9:40AM EST | 130.00 | 30.00 | 29.65 | 29.95 | -6.63 | -18.10% | 20 | 21 | 211.39% |
| ETSY230317P00135000 | 2022-08-10 9:40AM EST | 135.00 | 33.25 | 32.90 | 33.30 | -6.50 | -16.35% | 1 | 15 | 213.76% |
| ETSY230317P00140000 | 2022-08-02 11:33AM EST | 140.00 | 43.80 | 36.20 | 36.50 | 0.00 | - | 1 | 2 | 215.15% |
| ETSY230317P00145000 | 2022-08-11 9:11AM EST | 145.00 | 37.35 | 39.60 | 40.30 | -6.83 | -15.46% | 2 | 61 | 217.88% |
| ETSY230317P00150000 | 2022-07-28 12:28PM EST | 150.00 | 51.35 | 43.30 | 43.65 | 0.00 | - | - | 40 | 219.64% |
