Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,04+6,23 (+8,22%)
Börsenschluss: 04:00PM EST
82,15 +0,11 (+0,13%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY231208C000400002023-11-30 9:32AM EST40.0037.5040.9042.950.00-13357.62%
ETSY231208C000450002023-11-28 10:45AM EST45.0029.6536.7037.300.00-11236.72%
ETSY231208C000480002023-11-28 10:43AM EST48.0026.6033.8034.400.00-45171.09%
ETSY231208C000490002023-11-29 9:41AM EST49.0028.3032.3533.350.00-13214.06%
ETSY231208C000500002023-11-28 10:34AM EST50.0024.2531.9532.400.00-66178.91%
ETSY231208C000510002023-11-28 11:27AM EST51.0023.4530.8031.550.00-22172.66%
ETSY231208C000520002023-12-01 9:55AM EST52.0024.9029.7530.25+0.80+3.32%328179.30%
ETSY231208C000530002023-12-01 10:34AM EST53.0024.4528.6029.35+0.95+4.04%918185.74%
ETSY231208C000540002023-12-01 11:30AM EST54.0024.4527.6528.35+3.70+17.83%810179.10%
ETSY231208C000550002023-12-01 11:56AM EST55.0024.6526.6527.25+1.75+7.64%1517160.16%
ETSY231208C000560002023-12-01 3:57PM EST56.0026.2525.7526.80+5.60+27.12%1315157.23%
ETSY231208C000570002023-11-30 10:58AM EST57.0022.3524.7025.60+3.20+16.71%421132.42%
ETSY231208C000580002023-12-01 12:25PM EST58.0021.6024.0024.45+3.15+17.07%627138.67%
ETSY231208C000590002023-12-01 3:57PM EST59.0023.2522.8023.50+6.90+42.20%155121.48%
ETSY231208C000600002023-12-01 3:57PM EST60.0022.2522.0022.50+5.10+29.74%919130.08%
ETSY231208C000610002023-11-30 10:26AM EST61.0016.1520.7521.300.00-119129.49%
ETSY231208C000620002023-12-01 11:52AM EST62.0017.5019.9020.35+2.45+16.28%1912101.17%
ETSY231208C000630002023-11-30 10:03AM EST63.0013.6518.9019.500.00-16107.03%
ETSY231208C000640002023-12-01 1:01PM EST64.0016.5017.6518.50+3.30+25.00%1011180.08%
ETSY231208C000650002023-12-01 2:30PM EST65.0016.6016.7517.45+3.25+24.34%208081.64%
ETSY231208C000660002023-12-01 2:45PM EST66.0015.4515.6016.35+5.45+54.50%1533104.49%
ETSY231208C000670002023-12-01 1:09PM EST67.0013.5114.7015.45+5.45+67.62%239166.80%
ETSY231208C000680002023-12-01 2:59PM EST68.0013.5513.8514.30+5.55+69.38%124262.50%
ETSY231208C000690002023-12-01 2:42PM EST69.0012.7512.9513.40+5.90+86.13%3712373.05%
ETSY231208C000700002023-12-01 2:25PM EST70.0011.6411.9012.30+5.39+86.24%1057058.79%
ETSY231208C000710002023-12-01 3:31PM EST71.0010.7610.8511.40+5.36+99.26%164657.62%
ETSY231208C000720002023-12-01 3:34PM EST72.009.909.9010.60+5.50+125.00%1454163.87%
ETSY231208C000730002023-12-01 3:58PM EST73.009.258.959.40+5.55+150.00%4012852.93%
ETSY231208C000740002023-12-01 2:49PM EST74.007.658.008.50+4.60+150.82%2415553.13%
ETSY231208C000750002023-12-01 2:57PM EST75.006.877.107.45+4.46+185.06%7625857.62%
ETSY231208C000760002023-12-01 3:42PM EST76.005.896.206.50+3.94+202.05%7332153.56%
ETSY231208C000770002023-12-01 3:54PM EST77.005.395.405.60+3.91+264.19%11217950.78%
ETSY231208C000780002023-12-01 3:40PM EST78.004.334.604.75+3.23+293.64%9413648.73%
ETSY231208C000790002023-12-01 3:56PM EST79.004.123.804.00+3.28+390.48%19511748.24%
ETSY231208C000800002023-12-01 3:59PM EST80.003.203.153.25+2.60+433.33%36919446.29%
ETSY231208C000810002023-12-01 3:57PM EST81.002.712.542.63+2.23+464.58%5319345.95%
ETSY231208C000820002023-12-01 3:59PM EST82.002.082.062.11+1.77+570.97%77219546.14%
ETSY231208C000830002023-12-01 3:59PM EST83.001.641.601.65+1.29+368.57%14017645.95%
ETSY231208C000840002023-12-01 3:59PM EST84.001.271.241.29+0.95+296.88%15430746.39%
ETSY231208C000850002023-12-01 3:59PM EST85.000.960.950.99+0.83+638.46%29291746.68%
ETSY231208C000900002023-12-01 3:58PM EST90.000.240.200.24+0.13+118.18%26318049.51%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY231208P000450002023-11-21 3:28PM EST45.000.060.000.040.00-16165.63%
ETSY231208P000480002023-11-06 10:37AM EST48.000.090.000.040.00--40150.00%
ETSY231208P000490002023-11-09 2:11PM EST49.000.150.000.050.00--8148.44%
ETSY231208P000500002023-11-21 3:28PM EST50.000.110.000.020.00-113129.69%
ETSY231208P000510002023-11-15 2:11PM EST51.000.010.000.050.00-121137.50%
ETSY231208P000520002023-11-27 11:30AM EST52.000.020.000.060.00-760135.16%
ETSY231208P000530002023-11-27 9:34AM EST53.000.030.000.060.00-245129.69%
ETSY231208P000540002023-11-30 3:04PM EST54.000.010.000.040.00-154118.75%
ETSY231208P000550002023-11-16 10:30AM EST55.000.200.000.040.00-213114.06%
ETSY231208P000560002023-11-30 3:04PM EST56.000.010.000.04-0.02-66.67%557109.38%
ETSY231208P000570002023-12-01 1:31PM EST57.000.010.000.01-0.02-66.67%52290.63%
ETSY231208P000580002023-11-29 9:41AM EST58.000.010.000.03-0.22-95.65%13796.88%
ETSY231208P000590002023-11-17 10:02AM EST59.000.180.000.040.00-306496.09%
ETSY231208P000600002023-12-01 1:18PM EST60.000.040.000.05-0.02-33.33%144093.75%
ETSY231208P000610002023-11-30 1:19PM EST61.000.030.010.050.00-14391.41%
ETSY231208P000620002023-11-27 3:38PM EST62.000.050.010.050.00-118587.50%
ETSY231208P000630002023-11-30 12:15PM EST63.000.030.010.050.00-4639282.81%
ETSY231208P000640002023-11-29 3:32PM EST64.000.040.000.060.00-911878.13%
ETSY231208P000650002023-12-01 11:50AM EST65.000.020.010.03-0.03-60.00%226270.31%
ETSY231208P000660002023-12-01 3:00PM EST66.000.040.010.03-0.03-42.86%83866.41%
ETSY231208P000670002023-12-01 2:23PM EST67.000.030.010.03-0.08-72.73%1412362.50%
ETSY231208P000680002023-12-01 3:03PM EST68.000.030.020.03-0.10-76.92%91,05359.77%
ETSY231208P000690002023-12-01 3:03PM EST69.000.030.010.04-0.19-86.36%255255.47%
ETSY231208P000700002023-12-01 1:47PM EST70.000.050.020.05-0.23-82.14%3644453.91%
ETSY231208P000710002023-12-01 12:29PM EST71.000.060.030.05-0.35-85.37%138950.78%
ETSY231208P000720002023-12-01 2:24PM EST72.000.090.050.10-0.49-84.48%9952151.76%
ETSY231208P000730002023-12-01 3:23PM EST73.000.100.060.11-0.74-88.10%3210950.78%
ETSY231208P000740002023-12-01 3:54PM EST74.000.110.100.13-1.05-90.52%14015947.66%
ETSY231208P000750002023-12-01 3:26PM EST75.000.200.150.18-1.23-86.01%16834246.00%
ETSY231208P000760002023-12-01 3:53PM EST76.000.280.230.26-1.81-86.60%849344.92%
ETSY231208P000770002023-12-01 3:52PM EST77.000.420.340.41-2.19-83.91%1253545.41%
ETSY231208P000780002023-12-01 3:58PM EST78.000.540.530.56-2.87-84.16%1294344.09%
ETSY231208P000790002023-12-01 3:59PM EST79.000.760.760.81-2.69-77.97%6611144.24%
ETSY231208P000800002023-12-01 3:40PM EST80.001.311.051.12-2.39-64.59%3182744.14%
ETSY231208P000810002023-12-01 3:58PM EST81.001.451.431.50-3.00-67.42%401343.90%
ETSY231208P000900002023-12-01 10:18AM EST90.0013.357.908.50-0.15-1.11%1662.50%