Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.695,97 -256,73 (-1,29%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221118C00055000 | 2022-07-28 11:59AM EDT | 55.00 | 52.00 | 61.45 | 62.10 | 0.00 | - | - | 0 | 337.72% |
| ETSY221118C00060000 | 2022-07-26 12:23PM EDT | 60.00 | 37.40 | 56.90 | 57.45 | 0.00 | - | - | 8 | 309.55% |
| ETSY221118C00065000 | 2022-08-02 2:00PM EDT | 65.00 | 41.80 | 52.30 | 52.90 | 0.00 | - | 1 | 1 | 284.27% |
| ETSY221118C00070000 | 2022-08-02 3:35PM EDT | 70.00 | 38.45 | 47.75 | 48.35 | 0.00 | - | 1 | 1 | 261.21% |
| ETSY221118C00075000 | 2022-07-26 9:40AM EDT | 75.00 | 26.15 | 43.45 | 44.05 | 0.00 | - | - | 12 | 242.00% |
| ETSY221118C00080000 | 2022-08-02 11:30AM EDT | 80.00 | 29.28 | 39.30 | 39.80 | 0.00 | - | 4 | 31 | 224.59% |
| ETSY221118C00085000 | 2022-08-09 10:34AM EDT | 85.00 | 30.15 | 35.25 | 35.85 | 0.00 | - | 3 | 20 | 209.39% |
| ETSY221118C00090000 | 2022-08-11 2:08PM EDT | 90.00 | 31.50 | 31.50 | 32.15 | -0.50 | -1.56% | 12 | 100 | 196.59% |
| ETSY221118C00095000 | 2022-08-10 11:34AM EDT | 95.00 | 27.62 | 28.00 | 28.50 | +1.22 | +4.62% | 5 | 148 | 184.84% |
| ETSY221118C00100000 | 2022-08-11 2:03PM EDT | 100.00 | 25.00 | 24.70 | 25.25 | +4.60 | +22.55% | 9 | 89 | 174.95% |
| ETSY221118C00105000 | 2022-08-11 11:03AM EDT | 105.00 | 24.35 | 21.80 | 22.20 | +6.00 | +32.70% | 8 | 86 | 166.69% |
| ETSY221118C00110000 | 2022-08-11 10:30AM EDT | 110.00 | 21.24 | 19.05 | 19.45 | +3.61 | +20.48% | 4 | 267 | 159.28% |
| ETSY221118C00115000 | 2022-08-11 2:11PM EDT | 115.00 | 16.62 | 16.55 | 16.85 | +3.17 | +23.57% | 4 | 303 | 152.44% |
| ETSY221118C00120000 | 2022-08-11 1:46PM EDT | 120.00 | 15.00 | 14.35 | 14.50 | +4.25 | +39.53% | 21 | 312 | 146.59% |
| ETSY221118C00125000 | 2022-08-11 1:46PM EDT | 125.00 | 12.90 | 12.30 | 12.50 | +3.50 | +37.23% | 33 | 379 | 141.50% |
| ETSY221118C00130000 | 2022-08-11 1:06PM EDT | 130.00 | 11.10 | 10.50 | 10.70 | +3.65 | +48.99% | 31 | 76 | 136.99% |
| ETSY221118C00135000 | 2022-08-11 1:51PM EDT | 135.00 | 9.35 | 8.90 | 9.05 | +2.50 | +36.50% | 18 | 79 | 132.68% |
| ETSY221118C00140000 | 2022-08-11 2:10PM EDT | 140.00 | 7.55 | 7.50 | 7.70 | +1.95 | +34.82% | 12 | 55 | 129.18% |
| ETSY221118C00145000 | 2022-08-11 1:02PM EDT | 145.00 | 6.85 | 6.35 | 6.50 | +1.34 | +24.32% | 13 | 95 | 126.21% |
| ETSY221118C00150000 | 2022-08-11 12:11PM EDT | 150.00 | 5.54 | 5.35 | 5.50 | +1.54 | +38.50% | 4 | 109 | 123.68% |
| ETSY221118C00155000 | 2022-08-11 11:21AM EDT | 155.00 | 4.85 | 4.50 | 4.60 | +1.05 | +27.63% | 1 | 73 | 121.27% |
| ETSY221118C00160000 | 2022-08-11 11:21AM EDT | 160.00 | 4.10 | 3.75 | 3.90 | +0.10 | +2.50% | 8 | 105 | 119.31% |
| ETSY221118C00165000 | 2022-08-11 10:07AM EDT | 165.00 | 3.90 | 3.10 | 3.25 | +1.63 | +71.81% | 10 | 8 | 117.19% |
| ETSY221118C00170000 | 2022-08-11 11:59AM EDT | 170.00 | 2.76 | 2.60 | 2.73 | +2.76 | - | 7 | 29 | 115.72% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221118P00040000 | 2022-08-03 1:16PM EDT | 40.00 | 0.29 | 0.08 | 0.42 | 0.00 | - | 1 | 1 | 127.15% |
| ETSY221118P00045000 | 2022-07-26 3:50PM EDT | 45.00 | 1.51 | 0.10 | 0.58 | 0.00 | - | - | 9 | 118.16% |
| ETSY221118P00050000 | 2022-08-08 11:31AM EDT | 50.00 | 0.55 | 0.35 | 0.79 | 0.00 | - | - | 29 | 114.70% |
| ETSY221118P00055000 | 2022-08-09 1:57PM EDT | 55.00 | 0.97 | 0.49 | 1.01 | 0.00 | - | 23 | 952 | 106.93% |
| ETSY221118P00060000 | 2022-08-09 1:51PM EDT | 60.00 | 1.37 | 0.77 | 1.13 | 0.00 | - | 6 | 293 | 98.97% |
| ETSY221118P00065000 | 2022-08-11 11:09AM EDT | 65.00 | 1.30 | 1.31 | 1.38 | -0.55 | -29.73% | 5 | 45 | 94.34% |
| ETSY221118P00070000 | 2022-08-11 10:32AM EDT | 70.00 | 1.69 | 1.75 | 1.88 | -0.78 | -31.58% | 19 | 1,047 | 89.16% |
| ETSY221118P00075000 | 2022-08-11 10:18AM EDT | 75.00 | 2.12 | 2.35 | 2.53 | -1.12 | -34.57% | 5 | 39 | 84.45% |
| ETSY221118P00080000 | 2022-08-11 2:07PM EDT | 80.00 | 3.25 | 3.10 | 3.30 | -1.10 | -25.29% | 9 | 72 | 79.49% |
| ETSY221118P00085000 | 2022-08-11 10:23AM EDT | 85.00 | 3.85 | 4.05 | 4.30 | -1.80 | -31.86% | 6 | 85 | 74.82% |
| ETSY221118P00090000 | 2022-08-11 12:40PM EDT | 90.00 | 5.40 | 5.25 | 5.50 | -1.45 | -21.17% | 12 | 1,123 | 70.07% |
| ETSY221118P00095000 | 2022-08-11 12:43PM EDT | 95.00 | 6.40 | 6.70 | 6.95 | -2.35 | -26.86% | 38 | 318 | 65.09% |
| ETSY221118P00100000 | 2022-08-11 2:14PM EDT | 100.00 | 8.49 | 8.40 | 8.70 | -2.71 | -24.20% | 34 | 340 | 59.63% |
| ETSY221118P00105000 | 2022-08-11 2:09PM EDT | 105.00 | 10.35 | 10.35 | 10.60 | -2.65 | -20.38% | 6,875 | 6,159 | 52.66% |
| ETSY221118P00110000 | 2022-08-11 2:16PM EDT | 110.00 | 12.70 | 12.55 | 12.75 | -2.86 | -18.38% | 19 | 202 | 44.09% |
| ETSY221118P00115000 | 2022-08-11 2:09PM EDT | 115.00 | 15.10 | 15.05 | 15.25 | -3.30 | -17.93% | 4,385 | 76 | 27.15% |
| ETSY221118P00120000 | 2022-08-11 12:29PM EDT | 120.00 | 17.50 | 17.70 | 17.95 | -4.00 | -18.60% | 2,607 | 41 | 0.00% |
| ETSY221118P00125000 | 2022-08-11 1:18PM EDT | 125.00 | 20.15 | 20.70 | 20.90 | -1.90 | -8.62% | 60 | 33 | 0.00% |
| ETSY221118P00130000 | 2022-08-11 10:13AM EDT | 130.00 | 21.41 | 23.80 | 24.10 | -11.69 | -35.32% | 3 | 17 | 0.00% |
| ETSY221118P00135000 | 2022-08-02 10:30AM EDT | 135.00 | 36.90 | 27.15 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| ETSY221118P00140000 | 2022-08-11 10:09AM EDT | 140.00 | 28.10 | 30.75 | 31.15 | -6.95 | -19.83% | 5 | 7 | 0.00% |
| ETSY221118P00145000 | 2022-08-11 10:09AM EDT | 145.00 | 31.70 | 34.60 | 34.95 | -12.85 | -28.84% | 21 | 21 | 0.00% |
| ETSY221118P00150000 | 2022-08-11 11:32AM EDT | 150.00 | 37.70 | 38.55 | 38.95 | +37.70 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
