ETSY - Etsy, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230602C00065000 | 2023-05-26 11:06AM EDT | 65.00 | 21.20 | 20.15 | 21.20 | +0.45 | +2.17% | 1 | 15 | 116.60% |
| ETSY230602C00068000 | 2023-05-26 1:21PM EDT | 68.00 | 19.25 | 17.35 | 17.90 | +19.25 | - | 1 | 0 | 92.97% |
| ETSY230602C00070000 | 2023-05-24 11:31AM EDT | 70.00 | 17.75 | 15.10 | 16.20 | +17.75 | - | - | 2 | 86.33% |
| ETSY230602C00075000 | 2023-05-18 10:42AM EDT | 75.00 | 18.15 | 10.35 | 11.30 | 0.00 | - | 1 | 1 | 74.41% |
| ETSY230602C00079000 | 2023-05-25 12:24PM EDT | 79.00 | 7.30 | 6.85 | 7.25 | +7.30 | - | - | 7 | 61.04% |
| ETSY230602C00080000 | 2023-05-26 11:45AM EDT | 80.00 | 6.40 | 5.95 | 6.35 | -0.15 | -2.29% | 3 | 5 | 58.01% |
| ETSY230602C00081000 | 2023-05-26 4:00PM EDT | 81.00 | 5.25 | 5.15 | 5.35 | +5.25 | - | 24 | 1 | 54.30% |
| ETSY230602C00082000 | 2023-05-26 1:32PM EDT | 82.00 | 5.50 | 4.40 | 4.60 | +0.20 | +3.77% | 2 | 1 | 54.15% |
| ETSY230602C00083000 | 2023-05-26 3:32PM EDT | 83.00 | 3.95 | 3.65 | 3.85 | +0.05 | +1.28% | 1 | 11 | 52.54% |
| ETSY230602C00084000 | 2023-05-26 1:32PM EDT | 84.00 | 4.00 | 3.00 | 3.15 | +0.10 | +2.56% | 32 | 164 | 51.37% |
| ETSY230602C00085000 | 2023-05-26 1:15PM EDT | 85.00 | 3.65 | 2.47 | 2.55 | +0.45 | +14.06% | 80 | 225 | 51.27% |
| ETSY230602C00086000 | 2023-05-26 3:46PM EDT | 86.00 | 2.10 | 1.97 | 2.03 | -0.69 | -24.73% | 221 | 89 | 50.78% |
| ETSY230602C00087000 | 2023-05-26 3:58PM EDT | 87.00 | 1.55 | 1.55 | 1.61 | -0.49 | -24.02% | 87 | 152 | 50.73% |
| ETSY230602C00088000 | 2023-05-26 3:59PM EDT | 88.00 | 1.22 | 1.21 | 1.26 | -0.48 | -28.24% | 94 | 106 | 50.88% |
| ETSY230602C00089000 | 2023-05-26 3:58PM EDT | 89.00 | 0.94 | 0.91 | 0.99 | -0.31 | -24.80% | 33 | 189 | 51.03% |
| ETSY230602C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 0.76 | 0.69 | 0.78 | -0.32 | -29.63% | 384 | 249 | 51.61% |
| ETSY230602C00091000 | 2023-05-26 3:56PM EDT | 91.00 | 0.57 | 0.53 | 0.59 | -0.23 | -28.75% | 210 | 308 | 52.05% |
| ETSY230602C00092000 | 2023-05-26 3:56PM EDT | 92.00 | 0.41 | 0.39 | 0.45 | -0.28 | -40.58% | 511 | 289 | 52.34% |
| ETSY230602C00093000 | 2023-05-26 3:55PM EDT | 93.00 | 0.32 | 0.30 | 0.35 | -0.22 | -40.74% | 247 | 158 | 53.32% |
| ETSY230602C00094000 | 2023-05-26 3:54PM EDT | 94.00 | 0.24 | 0.22 | 0.27 | -0.15 | -38.46% | 17 | 42 | 53.91% |
| ETSY230602C00095000 | 2023-05-26 3:51PM EDT | 95.00 | 0.21 | 0.18 | 0.19 | -0.09 | -30.00% | 90 | 311 | 54.59% |
| ETSY230602C00096000 | 2023-05-26 3:47PM EDT | 96.00 | 0.19 | 0.14 | 0.17 | +0.01 | +5.56% | 22 | 173 | 56.54% |
| ETSY230602C00097000 | 2023-05-26 3:59PM EDT | 97.00 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 13 | 183 | 57.03% |
| ETSY230602C00098000 | 2023-05-26 3:52PM EDT | 98.00 | 0.12 | 0.08 | 0.16 | -0.08 | -40.00% | 53 | 121 | 61.13% |
| ETSY230602C00099000 | 2023-05-26 3:32PM EDT | 99.00 | 0.11 | 0.01 | 0.09 | -0.12 | -52.17% | 53 | 407 | 55.86% |
| ETSY230602C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 22 | 734 | 60.74% |
| ETSY230602C00101000 | 2023-05-26 3:40PM EDT | 101.00 | 0.08 | 0.04 | 0.06 | -0.09 | -52.94% | 3 | 146 | 62.11% |
| ETSY230602C00102000 | 2023-05-26 3:30PM EDT | 102.00 | 0.08 | 0.01 | 0.06 | -0.11 | -57.89% | 5 | 49 | 62.11% |
| ETSY230602C00103000 | 2023-05-22 11:30AM EDT | 103.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 62.50% |
| ETSY230602C00104000 | 2023-05-26 3:32PM EDT | 104.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 5 | 9 | 66.41% |
| ETSY230602C00105000 | 2023-05-26 1:58PM EDT | 105.00 | 0.07 | 0.00 | 0.11 | +0.01 | +16.67% | 4 | 80 | 75.39% |
| ETSY230602C00106000 | 2023-05-25 3:32PM EDT | 106.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 75 | 73.44% |
| ETSY230602C00107000 | 2023-05-17 2:26PM EDT | 107.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 73.05% |
| ETSY230602C00108000 | 2023-05-26 10:20AM EDT | 108.00 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 3 | 111 | 78.91% |
| ETSY230602C00109000 | 2023-05-26 3:52PM EDT | 109.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 1 | 7 | 76.56% |
| ETSY230602C00110000 | 2023-05-26 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 2 | 111 | 76.56% |
| ETSY230602C00111000 | 2023-05-24 3:53PM EDT | 111.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 46 | 81.25% |
| ETSY230602C00112000 | 2023-05-19 1:54PM EDT | 112.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 83.59% |
| ETSY230602C00113000 | 2023-05-19 1:55PM EDT | 113.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 82.81% |
| ETSY230602C00114000 | 2023-05-19 3:32PM EDT | 114.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 85.94% |
| ETSY230602C00115000 | 2023-05-25 3:29PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 87.50% |
| ETSY230602C00116000 | 2023-05-15 1:51PM EDT | 116.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 14 | 19 | 90.63% |
| ETSY230602C00120000 | 2023-05-24 11:10AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 99 | 98.44% |
| ETSY230602C00125000 | 2023-05-26 2:59PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 76 | 118 | 112.50% |
| ETSY230602C00130000 | 2023-05-17 10:51AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 79 | 118.75% |
| ETSY230602C00135000 | 2023-05-19 9:39AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 36 | 128.13% |
| ETSY230602C00140000 | 2023-05-17 10:02AM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 137.50% |
| ETSY230602C00145000 | 2023-05-15 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 10 | 146.88% |
| ETSY230602C00150000 | 2023-05-16 1:35PM EDT | 150.00 | 0.37 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 154.69% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230602P00065000 | 2023-05-23 3:11PM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 84.38% |
| ETSY230602P00069000 | 2023-05-26 1:23PM EDT | 69.00 | 0.02 | 0.03 | 0.10 | +0.02 | - | 20 | 37 | 82.81% |
| ETSY230602P00070000 | 2023-05-26 11:39AM EDT | 70.00 | 0.03 | 0.04 | 0.11 | -0.02 | -40.00% | 20 | 48 | 79.69% |
| ETSY230602P00071000 | 2023-05-26 2:59PM EDT | 71.00 | 0.05 | 0.05 | 0.12 | +0.05 | - | 10 | 0 | 76.56% |
| ETSY230602P00072000 | 2023-05-24 10:09AM EDT | 72.00 | 0.10 | 0.07 | 0.09 | +0.10 | - | - | 10 | 70.90% |
| ETSY230602P00073000 | 2023-05-26 1:07PM EDT | 73.00 | 0.06 | 0.09 | 0.10 | +0.06 | - | 107 | 25 | 68.16% |
| ETSY230602P00074000 | 2023-05-26 3:59PM EDT | 74.00 | 0.11 | 0.11 | 0.14 | +0.11 | - | 36 | 10 | 66.60% |
| ETSY230602P00075000 | 2023-05-26 11:04AM EDT | 75.00 | 0.09 | 0.14 | 0.17 | -0.07 | -43.75% | 6 | 74 | 64.26% |
| ETSY230602P00076000 | 2023-05-26 2:56PM EDT | 76.00 | 0.14 | 0.18 | 0.21 | +0.14 | - | 39 | 2 | 62.11% |
| ETSY230602P00077000 | 2023-05-26 3:20PM EDT | 77.00 | 0.20 | 0.23 | 0.26 | +0.20 | - | 21 | 44 | 59.96% |
| ETSY230602P00078000 | 2023-05-26 2:42PM EDT | 78.00 | 0.26 | 0.28 | 0.34 | +0.26 | - | 36 | 3 | 57.81% |
| ETSY230602P00079000 | 2023-05-26 2:45PM EDT | 79.00 | 0.32 | 0.34 | 0.44 | +0.32 | - | 19 | 63 | 55.57% |
| ETSY230602P00080000 | 2023-05-26 3:52PM EDT | 80.00 | 0.54 | 0.50 | 0.56 | -0.01 | -1.82% | 583 | 601 | 54.79% |
| ETSY230602P00081000 | 2023-05-26 3:59PM EDT | 81.00 | 0.69 | 0.66 | 0.72 | +0.69 | - | 118 | 93 | 53.37% |
| ETSY230602P00082000 | 2023-05-26 3:57PM EDT | 82.00 | 0.92 | 0.87 | 0.94 | -0.11 | -10.68% | 63 | 88 | 52.34% |
| ETSY230602P00083000 | 2023-05-26 3:52PM EDT | 83.00 | 1.26 | 1.14 | 1.19 | +0.01 | +0.80% | 77 | 144 | 51.12% |
| ETSY230602P00084000 | 2023-05-26 3:58PM EDT | 84.00 | 1.49 | 1.47 | 1.54 | -0.01 | -0.67% | 32 | 98 | 50.39% |
| ETSY230602P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 1.95 | 1.89 | 1.94 | +0.10 | +5.41% | 356 | 178 | 50.34% |
| ETSY230602P00086000 | 2023-05-26 3:59PM EDT | 86.00 | 2.42 | 2.38 | 2.45 | 0.00 | - | 93 | 248 | 50.34% |
| ETSY230602P00087000 | 2023-05-26 3:38PM EDT | 87.00 | 2.90 | 2.95 | 3.05 | -0.50 | -14.71% | 79 | 109 | 50.73% |
| ETSY230602P00088000 | 2023-05-26 3:00PM EDT | 88.00 | 3.32 | 3.60 | 3.70 | -0.07 | -2.06% | 26 | 120 | 50.78% |
| ETSY230602P00089000 | 2023-05-26 3:39PM EDT | 89.00 | 4.25 | 4.30 | 4.50 | -0.25 | -5.56% | 15 | 375 | 50.49% |
| ETSY230602P00090000 | 2023-05-26 1:00PM EDT | 90.00 | 4.48 | 5.10 | 5.25 | -0.82 | -15.47% | 21 | 157 | 50.68% |
| ETSY230602P00091000 | 2023-05-26 3:32PM EDT | 91.00 | 5.82 | 5.85 | 6.15 | -0.36 | -5.83% | 65 | 82 | 50.98% |
| ETSY230602P00092000 | 2023-05-26 2:17PM EDT | 92.00 | 6.00 | 6.75 | 7.00 | -0.44 | -6.83% | 14 | 266 | 51.76% |
| ETSY230602P00093000 | 2023-05-25 1:02PM EDT | 93.00 | 8.10 | 7.65 | 7.95 | 0.00 | - | 3 | 36 | 53.56% |
| ETSY230602P00094000 | 2023-05-25 9:31AM EDT | 94.00 | 7.15 | 8.55 | 8.95 | 0.00 | - | 5 | 38 | 55.86% |
| ETSY230602P00095000 | 2023-05-25 1:49PM EDT | 95.00 | 9.71 | 9.40 | 9.95 | 0.00 | - | 8 | 37 | 55.86% |
| ETSY230602P00096000 | 2023-05-26 1:35PM EDT | 96.00 | 9.43 | 10.45 | 10.85 | -0.84 | -8.18% | 2 | 49 | 58.40% |
| ETSY230602P00097000 | 2023-05-25 3:28PM EDT | 97.00 | 11.18 | 11.30 | 11.80 | 0.00 | - | 1 | 10 | 53.32% |
| ETSY230602P00098000 | 2023-05-16 12:29PM EDT | 98.00 | 6.89 | 12.10 | 13.20 | 0.00 | - | 2 | 29 | 66.31% |
| ETSY230602P00099000 | 2023-05-24 1:14PM EDT | 99.00 | 11.80 | 13.05 | 14.15 | 0.00 | - | 1 | 14 | 65.82% |
| ETSY230602P00100000 | 2023-05-26 1:16PM EDT | 100.00 | 12.95 | 14.05 | 15.05 | +1.67 | +14.80% | 2 | 7 | 63.67% |
| ETSY230602P00101000 | 2023-05-24 9:30AM EDT | 101.00 | 13.18 | 15.20 | 16.10 | 0.00 | - | 1 | 5 | 77.54% |
| ETSY230602P00102000 | 2023-05-17 12:48PM EDT | 102.00 | 8.75 | 16.10 | 17.20 | 0.00 | - | 1 | 5 | 81.05% |
| ETSY230602P00103000 | 2023-05-26 11:45AM EDT | 103.00 | 17.10 | 17.10 | 18.05 | +2.30 | +15.54% | 1 | 15 | 76.76% |
| ETSY230602P00104000 | 2023-05-26 11:45AM EDT | 104.00 | 18.10 | 18.00 | 19.05 | +18.10 | - | 1 | 0 | 72.27% |
| ETSY230602P00105000 | 2023-05-25 2:14PM EDT | 105.00 | 19.13 | 19.05 | 20.25 | 0.00 | - | 2 | 2 | 91.41% |
| ETSY230602P00106000 | 2023-05-10 12:51PM EDT | 106.00 | 12.45 | 20.00 | 21.20 | 0.00 | - | - | 0 | 89.45% |
| ETSY230602P00107000 | 2023-05-24 11:00AM EDT | 107.00 | 19.35 | 21.10 | 22.25 | 0.00 | - | 1 | 0 | 100.59% |
| ETSY230602P00108000 | 2023-05-08 9:40AM EDT | 108.00 | 16.20 | 22.10 | 23.25 | 0.00 | - | 7 | 0 | 103.71% |
| ETSY230602P00109000 | 2023-05-03 11:51AM EDT | 109.00 | 12.12 | 23.05 | 24.25 | 0.00 | - | 1 | 0 | 104.49% |
| ETSY230602P00110000 | 2023-05-22 10:29AM EDT | 110.00 | 20.43 | 24.05 | 25.35 | 0.00 | - | 3 | 0 | 112.70% |
| ETSY230602P00111000 | 2023-05-03 10:53AM EDT | 111.00 | 13.82 | 24.85 | 26.40 | 0.00 | - | 2 | 0 | 107.81% |
| ETSY230602P00112000 | 2023-05-10 9:35AM EDT | 112.00 | 18.20 | 25.80 | 27.65 | 0.00 | - | 1 | 0 | 121.29% |
| ETSY230602P00113000 | 2023-05-23 9:37AM EDT | 113.00 | 22.40 | 27.00 | 28.60 | 0.00 | - | 1 | 0 | 130.76% |
| ETSY230602P00114000 | 2023-05-23 9:37AM EDT | 114.00 | 23.40 | 27.95 | 29.65 | 0.00 | - | 1 | 0 | 133.98% |
| ETSY230602P00115000 | 2023-05-24 10:13AM EDT | 115.00 | 28.05 | 29.05 | 30.40 | 0.00 | - | 3 | 4 | 130.47% |
| ETSY230602P00116000 | 2023-04-18 12:01PM EDT | 116.00 | 15.73 | 23.15 | 24.05 | 0.00 | - | - | 0 | 0.00% |
| ETSY230602P00120000 | 2023-05-25 3:59PM EDT | 120.00 | 33.70 | 33.85 | 35.40 | +33.70 | - | - | 0 | 133.40% |
| ETSY230602P00125000 | 2023-05-05 10:26AM EDT | 125.00 | 31.43 | 39.05 | 40.40 | 0.00 | - | 4 | 0 | 158.79% |
| ETSY230602P00130000 | 2023-05-01 9:30AM EDT | 130.00 | 29.53 | 44.00 | 45.35 | 0.00 | - | - | 0 | 165.82% |
