Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.200,09 +614,34 (+1,73%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY231208C00040000 | 2023-11-30 9:32AM EST | 40.00 | 37.50 | 40.90 | 42.95 | 0.00 | - | 1 | 3 | 357.62% |
| ETSY231208C00045000 | 2023-11-28 10:45AM EST | 45.00 | 29.65 | 36.70 | 37.30 | 0.00 | - | 1 | 1 | 236.72% |
| ETSY231208C00048000 | 2023-11-28 10:43AM EST | 48.00 | 26.60 | 33.80 | 34.40 | 0.00 | - | 4 | 5 | 171.09% |
| ETSY231208C00049000 | 2023-11-29 9:41AM EST | 49.00 | 28.30 | 32.35 | 33.35 | 0.00 | - | 1 | 3 | 214.06% |
| ETSY231208C00050000 | 2023-11-28 10:34AM EST | 50.00 | 24.25 | 31.95 | 32.40 | 0.00 | - | 6 | 6 | 178.91% |
| ETSY231208C00051000 | 2023-11-28 11:27AM EST | 51.00 | 23.45 | 30.80 | 31.55 | 0.00 | - | 2 | 2 | 172.66% |
| ETSY231208C00052000 | 2023-12-01 9:55AM EST | 52.00 | 24.90 | 29.75 | 30.25 | +0.80 | +3.32% | 3 | 28 | 179.30% |
| ETSY231208C00053000 | 2023-12-01 10:34AM EST | 53.00 | 24.45 | 28.60 | 29.35 | +0.95 | +4.04% | 9 | 18 | 185.74% |
| ETSY231208C00054000 | 2023-12-01 11:30AM EST | 54.00 | 24.45 | 27.65 | 28.35 | +3.70 | +17.83% | 8 | 10 | 179.10% |
| ETSY231208C00055000 | 2023-12-01 11:56AM EST | 55.00 | 24.65 | 26.65 | 27.25 | +1.75 | +7.64% | 15 | 17 | 160.16% |
| ETSY231208C00056000 | 2023-12-01 3:57PM EST | 56.00 | 26.25 | 25.75 | 26.80 | +5.60 | +27.12% | 13 | 15 | 157.23% |
| ETSY231208C00057000 | 2023-11-30 10:58AM EST | 57.00 | 22.35 | 24.70 | 25.60 | +3.20 | +16.71% | 4 | 21 | 132.42% |
| ETSY231208C00058000 | 2023-12-01 12:25PM EST | 58.00 | 21.60 | 24.00 | 24.45 | +3.15 | +17.07% | 6 | 27 | 138.67% |
| ETSY231208C00059000 | 2023-12-01 3:57PM EST | 59.00 | 23.25 | 22.80 | 23.50 | +6.90 | +42.20% | 15 | 5 | 121.48% |
| ETSY231208C00060000 | 2023-12-01 3:57PM EST | 60.00 | 22.25 | 22.00 | 22.50 | +5.10 | +29.74% | 9 | 19 | 130.08% |
| ETSY231208C00061000 | 2023-11-30 10:26AM EST | 61.00 | 16.15 | 20.75 | 21.30 | 0.00 | - | 1 | 19 | 129.49% |
| ETSY231208C00062000 | 2023-12-01 11:52AM EST | 62.00 | 17.50 | 19.90 | 20.35 | +2.45 | +16.28% | 19 | 12 | 101.17% |
| ETSY231208C00063000 | 2023-11-30 10:03AM EST | 63.00 | 13.65 | 18.90 | 19.50 | 0.00 | - | 1 | 6 | 107.03% |
| ETSY231208C00064000 | 2023-12-01 1:01PM EST | 64.00 | 16.50 | 17.65 | 18.50 | +3.30 | +25.00% | 10 | 111 | 80.08% |
| ETSY231208C00065000 | 2023-12-01 2:30PM EST | 65.00 | 16.60 | 16.75 | 17.45 | +3.25 | +24.34% | 20 | 80 | 81.64% |
| ETSY231208C00066000 | 2023-12-01 2:45PM EST | 66.00 | 15.45 | 15.60 | 16.35 | +5.45 | +54.50% | 15 | 33 | 104.49% |
| ETSY231208C00067000 | 2023-12-01 1:09PM EST | 67.00 | 13.51 | 14.70 | 15.45 | +5.45 | +67.62% | 23 | 91 | 66.80% |
| ETSY231208C00068000 | 2023-12-01 2:59PM EST | 68.00 | 13.55 | 13.85 | 14.30 | +5.55 | +69.38% | 12 | 42 | 62.50% |
| ETSY231208C00069000 | 2023-12-01 2:42PM EST | 69.00 | 12.75 | 12.95 | 13.40 | +5.90 | +86.13% | 37 | 123 | 73.05% |
| ETSY231208C00070000 | 2023-12-01 2:25PM EST | 70.00 | 11.64 | 11.90 | 12.30 | +5.39 | +86.24% | 10 | 570 | 58.79% |
| ETSY231208C00071000 | 2023-12-01 3:31PM EST | 71.00 | 10.76 | 10.85 | 11.40 | +5.36 | +99.26% | 16 | 46 | 57.62% |
| ETSY231208C00072000 | 2023-12-01 3:34PM EST | 72.00 | 9.90 | 9.90 | 10.60 | +5.50 | +125.00% | 14 | 541 | 63.87% |
| ETSY231208C00073000 | 2023-12-01 3:58PM EST | 73.00 | 9.25 | 8.95 | 9.40 | +5.55 | +150.00% | 40 | 128 | 52.93% |
| ETSY231208C00074000 | 2023-12-01 2:49PM EST | 74.00 | 7.65 | 8.00 | 8.50 | +4.60 | +150.82% | 24 | 155 | 53.13% |
| ETSY231208C00075000 | 2023-12-01 2:57PM EST | 75.00 | 6.87 | 7.10 | 7.45 | +4.46 | +185.06% | 76 | 258 | 57.62% |
| ETSY231208C00076000 | 2023-12-01 3:42PM EST | 76.00 | 5.89 | 6.20 | 6.50 | +3.94 | +202.05% | 73 | 321 | 53.56% |
| ETSY231208C00077000 | 2023-12-01 3:54PM EST | 77.00 | 5.39 | 5.40 | 5.60 | +3.91 | +264.19% | 112 | 179 | 50.78% |
| ETSY231208C00078000 | 2023-12-01 3:40PM EST | 78.00 | 4.33 | 4.60 | 4.75 | +3.23 | +293.64% | 94 | 136 | 48.73% |
| ETSY231208C00079000 | 2023-12-01 3:56PM EST | 79.00 | 4.12 | 3.80 | 4.00 | +3.28 | +390.48% | 195 | 117 | 48.24% |
| ETSY231208C00080000 | 2023-12-01 3:59PM EST | 80.00 | 3.20 | 3.15 | 3.25 | +2.60 | +433.33% | 369 | 194 | 46.29% |
| ETSY231208C00081000 | 2023-12-01 3:57PM EST | 81.00 | 2.71 | 2.54 | 2.63 | +2.23 | +464.58% | 531 | 93 | 45.95% |
| ETSY231208C00082000 | 2023-12-01 3:59PM EST | 82.00 | 2.08 | 2.06 | 2.11 | +1.77 | +570.97% | 772 | 195 | 46.14% |
| ETSY231208C00083000 | 2023-12-01 3:59PM EST | 83.00 | 1.64 | 1.60 | 1.65 | +1.29 | +368.57% | 140 | 176 | 45.95% |
| ETSY231208C00084000 | 2023-12-01 3:59PM EST | 84.00 | 1.27 | 1.24 | 1.29 | +0.95 | +296.88% | 154 | 307 | 46.39% |
| ETSY231208C00085000 | 2023-12-01 3:59PM EST | 85.00 | 0.96 | 0.95 | 0.99 | +0.83 | +638.46% | 292 | 917 | 46.68% |
| ETSY231208C00090000 | 2023-12-01 3:58PM EST | 90.00 | 0.24 | 0.20 | 0.24 | +0.13 | +118.18% | 263 | 180 | 49.51% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY231208P00045000 | 2023-11-21 3:28PM EST | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 165.63% |
| ETSY231208P00048000 | 2023-11-06 10:37AM EST | 48.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 40 | 150.00% |
| ETSY231208P00049000 | 2023-11-09 2:11PM EST | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 8 | 148.44% |
| ETSY231208P00050000 | 2023-11-21 3:28PM EST | 50.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 129.69% |
| ETSY231208P00051000 | 2023-11-15 2:11PM EST | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 137.50% |
| ETSY231208P00052000 | 2023-11-27 11:30AM EST | 52.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 60 | 135.16% |
| ETSY231208P00053000 | 2023-11-27 9:34AM EST | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 45 | 129.69% |
| ETSY231208P00054000 | 2023-11-30 3:04PM EST | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 54 | 118.75% |
| ETSY231208P00055000 | 2023-11-16 10:30AM EST | 55.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 114.06% |
| ETSY231208P00056000 | 2023-11-30 3:04PM EST | 56.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 57 | 109.38% |
| ETSY231208P00057000 | 2023-12-01 1:31PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 22 | 90.63% |
| ETSY231208P00058000 | 2023-11-29 9:41AM EST | 58.00 | 0.01 | 0.00 | 0.03 | -0.22 | -95.65% | 1 | 37 | 96.88% |
| ETSY231208P00059000 | 2023-11-17 10:02AM EST | 59.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 30 | 64 | 96.09% |
| ETSY231208P00060000 | 2023-12-01 1:18PM EST | 60.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 14 | 40 | 93.75% |
| ETSY231208P00061000 | 2023-11-30 1:19PM EST | 61.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 43 | 91.41% |
| ETSY231208P00062000 | 2023-11-27 3:38PM EST | 62.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 85 | 87.50% |
| ETSY231208P00063000 | 2023-11-30 12:15PM EST | 63.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 46 | 392 | 82.81% |
| ETSY231208P00064000 | 2023-11-29 3:32PM EST | 64.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 9 | 118 | 78.13% |
| ETSY231208P00065000 | 2023-12-01 11:50AM EST | 65.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 62 | 70.31% |
| ETSY231208P00066000 | 2023-12-01 3:00PM EST | 66.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 8 | 38 | 66.41% |
| ETSY231208P00067000 | 2023-12-01 2:23PM EST | 67.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 14 | 123 | 62.50% |
| ETSY231208P00068000 | 2023-12-01 3:03PM EST | 68.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 9 | 1,053 | 59.77% |
| ETSY231208P00069000 | 2023-12-01 3:03PM EST | 69.00 | 0.03 | 0.01 | 0.04 | -0.19 | -86.36% | 25 | 52 | 55.47% |
| ETSY231208P00070000 | 2023-12-01 1:47PM EST | 70.00 | 0.05 | 0.02 | 0.05 | -0.23 | -82.14% | 36 | 444 | 53.91% |
| ETSY231208P00071000 | 2023-12-01 12:29PM EST | 71.00 | 0.06 | 0.03 | 0.05 | -0.35 | -85.37% | 13 | 89 | 50.78% |
| ETSY231208P00072000 | 2023-12-01 2:24PM EST | 72.00 | 0.09 | 0.05 | 0.10 | -0.49 | -84.48% | 99 | 521 | 51.76% |
| ETSY231208P00073000 | 2023-12-01 3:23PM EST | 73.00 | 0.10 | 0.06 | 0.11 | -0.74 | -88.10% | 32 | 109 | 50.78% |
| ETSY231208P00074000 | 2023-12-01 3:54PM EST | 74.00 | 0.11 | 0.10 | 0.13 | -1.05 | -90.52% | 140 | 159 | 47.66% |
| ETSY231208P00075000 | 2023-12-01 3:26PM EST | 75.00 | 0.20 | 0.15 | 0.18 | -1.23 | -86.01% | 168 | 342 | 46.00% |
| ETSY231208P00076000 | 2023-12-01 3:53PM EST | 76.00 | 0.28 | 0.23 | 0.26 | -1.81 | -86.60% | 84 | 93 | 44.92% |
| ETSY231208P00077000 | 2023-12-01 3:52PM EST | 77.00 | 0.42 | 0.34 | 0.41 | -2.19 | -83.91% | 125 | 35 | 45.41% |
| ETSY231208P00078000 | 2023-12-01 3:58PM EST | 78.00 | 0.54 | 0.53 | 0.56 | -2.87 | -84.16% | 129 | 43 | 44.09% |
| ETSY231208P00079000 | 2023-12-01 3:59PM EST | 79.00 | 0.76 | 0.76 | 0.81 | -2.69 | -77.97% | 661 | 11 | 44.24% |
| ETSY231208P00080000 | 2023-12-01 3:40PM EST | 80.00 | 1.31 | 1.05 | 1.12 | -2.39 | -64.59% | 318 | 27 | 44.14% |
| ETSY231208P00081000 | 2023-12-01 3:58PM EST | 81.00 | 1.45 | 1.43 | 1.50 | -3.00 | -67.42% | 401 | 3 | 43.90% |
| ETSY231208P00090000 | 2023-12-01 10:18AM EST | 90.00 | 13.35 | 7.90 | 8.50 | -0.15 | -1.11% | 1 | 6 | 62.50% |
