Deutsche Märkte öffnen in 2 Stunden 43 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,76-0,90 (-1,41%)
Börsenschluss: 04:00PM EDT
62,76 0,00 (0,00%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240726C000500002024-07-19 3:14PM EDT50.0012.4810.7514.35+4.98+66.40%212225.78%
ETSY240726C000550002024-07-18 12:00PM EDT55.0010.007.209.500.00-655109.38%
ETSY240726C000560002024-07-16 9:45AM EDT56.007.506.408.700.00-131110.16%
ETSY240726C000570002024-07-18 2:16PM EDT57.007.195.707.850.00-118110.06%
ETSY240726C000580002024-07-19 10:01AM EDT58.004.133.906.10-2.51-37.80%152457.42%
ETSY240726C000590002024-07-19 3:08PM EDT59.003.804.004.30-1.58-29.37%318157.03%
ETSY240726C000600002024-07-19 3:55PM EDT60.003.203.253.45-1.30-28.89%2556256.06%
ETSY240726C000610002024-07-19 3:55PM EDT61.002.482.572.66-1.32-34.74%5518354.79%
ETSY240726C000620002024-07-19 3:59PM EDT62.001.951.942.02-1.40-41.79%16321853.91%
ETSY240726C000630002024-07-19 3:55PM EDT63.001.371.411.50-1.15-45.63%12612053.56%
ETSY240726C000640002024-07-19 3:38PM EDT64.000.881.011.07-0.80-47.62%9741353.52%
ETSY240726C000650002024-07-19 3:59PM EDT65.000.730.690.77-0.45-38.14%20148553.91%
ETSY240726C000660002024-07-19 3:58PM EDT66.000.470.470.53-0.63-57.27%60230954.39%
ETSY240726C000670002024-07-19 3:31PM EDT67.000.280.310.37-0.35-55.56%6113655.18%
ETSY240726C000680002024-07-19 3:59PM EDT68.000.220.210.24-0.24-52.17%6935055.76%
ETSY240726C000690002024-07-19 3:59PM EDT69.000.140.140.18-0.35-71.43%36624757.62%
ETSY240726C000700002024-07-19 3:27PM EDT70.000.100.090.12-0.17-62.96%913158.20%
ETSY240726C000710002024-07-19 3:26PM EDT71.000.070.050.12-0.35-83.33%15431361.52%
ETSY240726C000720002024-07-19 2:40PM EDT72.000.060.030.10-0.17-73.91%52963.67%
ETSY240726C000730002024-07-18 2:53PM EDT73.000.120.020.080.00-21166.02%
ETSY240726C000740002024-07-19 12:17PM EDT74.000.020.020.07-0.14-87.50%415269.53%
ETSY240726C000750002024-07-19 11:30AM EDT75.000.020.010.06-0.09-81.82%81571.88%
ETSY240726C000760002024-07-16 12:45PM EDT76.000.020.000.070.00-615376.17%
ETSY240726C000770002024-07-18 1:58PM EDT77.000.050.010.070.00-61582.03%
ETSY240726C000800002024-07-19 3:29PM EDT80.000.010.000.09-0.05-83.33%422196.48%
ETSY240726C000850002024-06-12 1:17PM EDT85.000.110.001.270.00--4189.45%
ETSY240726C000900002024-07-18 12:08PM EDT90.000.010.000.750.00-123190.82%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240726P000460002024-07-08 3:36PM EDT46.000.060.001.150.00--3203.52%
ETSY240726P000480002024-07-08 10:01AM EDT48.000.060.001.000.00--3175.00%
ETSY240726P000490002024-07-16 12:46PM EDT49.000.010.000.300.00-1,2001,225124.81%
ETSY240726P000500002024-07-19 3:08PM EDT50.000.210.000.21+0.20+2,000.00%13,358108.59%
ETSY240726P000510002024-07-19 12:15PM EDT51.000.010.000.02-0.01-50.00%102271.88%
ETSY240726P000520002024-07-19 10:00AM EDT52.000.050.010.02-0.05-50.00%1621268.75%
ETSY240726P000530002024-07-19 12:49PM EDT53.000.040.010.07-0.01-20.00%3110871.88%
ETSY240726P000540002024-07-19 3:49PM EDT54.000.030.020.090.00-316868.36%
ETSY240726P000550002024-07-19 11:12AM EDT55.000.070.030.10+0.05+250.00%2016663.28%
ETSY240726P000560002024-07-19 3:23PM EDT56.000.070.060.10+0.02+40.00%2050958.40%
ETSY240726P000570002024-07-19 3:59PM EDT57.000.110.110.12+0.03+37.50%3110555.08%
ETSY240726P000580002024-07-19 3:55PM EDT58.000.200.180.220.00-5020754.49%
ETSY240726P000590002024-07-19 2:51PM EDT59.000.390.290.35+0.21+116.67%5828453.22%
ETSY240726P000600002024-07-19 3:57PM EDT60.000.540.470.54+0.12+28.57%1,14014152.25%
ETSY240726P000610002024-07-19 3:48PM EDT61.000.890.750.80+0.23+34.85%1,1717551.66%
ETSY240726P000620002024-07-19 3:55PM EDT62.001.191.111.18+0.18+17.82%567451.32%
ETSY240726P000630002024-07-19 3:37PM EDT63.001.771.591.65+0.46+35.11%296650.98%
ETSY240726P000640002024-07-19 1:31PM EDT64.002.522.192.24+0.77+44.00%1912551.17%
ETSY240726P000650002024-07-19 2:15PM EDT65.003.002.672.99+0.70+30.43%56054.69%
ETSY240726P000660002024-07-19 1:31PM EDT66.004.053.553.75+1.14+39.18%34850.20%
ETSY240726P000670002024-07-18 11:34AM EDT67.002.543.754.700.00-202561.43%
ETSY240726P000680002024-07-18 3:54PM EDT68.004.604.505.650.00-11267.09%
ETSY240726P000690002024-07-19 11:35AM EDT69.007.215.207.250.00-14104.49%
ETSY240726P000700002024-07-17 9:59AM EDT70.005.705.457.950.00-1198.83%
ETSY240726P000720002024-06-25 3:46PM EDT72.0012.267.2011.300.00-10174.95%
ETSY240726P000770002024-06-12 10:57AM EDT77.0011.6015.9018.550.00--0253.61%