Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,97-0,12 (-0,19%)
Börsenschluss: 04:00PM EDT
63,95 -0,02 (-0,03%)
Nachbörse: 07:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240524C000530002024-04-22 12:57PM EDT53.0014.059.7512.000.00--3153.22%
ETSY240524C000560002024-05-17 3:54PM EDT56.008.057.508.35+1.45+21.97%5687.01%
ETSY240524C000570002024-05-02 10:50AM EDT57.003.206.007.800.00--16102.54%
ETSY240524C000580002024-05-17 12:35PM EDT58.006.525.706.30+1.52+30.40%13966.99%
ETSY240524C000590002024-05-17 12:35PM EDT59.005.554.905.25+0.55+11.00%188255.57%
ETSY240524C000600002024-05-15 10:42AM EDT60.004.553.954.35+0.25+5.81%16052.44%
ETSY240524C000610002024-05-17 2:23PM EDT61.003.103.153.35-0.42-11.93%92243.46%
ETSY240524C000620002024-05-17 12:18PM EDT62.002.632.342.67-0.08-2.95%2312046.00%
ETSY240524C000630002024-05-17 3:08PM EDT63.001.711.691.75-0.43-20.09%7743637.06%
ETSY240524C000640002024-05-17 3:59PM EDT64.001.151.131.19-0.40-25.81%14033036.82%
ETSY240524C000650002024-05-17 3:58PM EDT65.000.750.720.76-0.38-33.63%24040936.52%
ETSY240524C000660002024-05-17 3:45PM EDT66.000.450.440.48-0.32-41.56%9741237.31%
ETSY240524C000670002024-05-17 3:54PM EDT67.000.290.250.30-0.26-47.27%14544738.38%
ETSY240524C000680002024-05-17 3:29PM EDT68.000.180.140.18-0.19-51.35%8810739.16%
ETSY240524C000690002024-05-17 2:51PM EDT69.000.130.080.10-0.15-53.57%56453439.45%
ETSY240524C000700002024-05-17 3:59PM EDT70.000.050.030.10-0.10-66.67%97319245.12%
ETSY240524C000710002024-05-17 3:54PM EDT71.000.040.030.05-0.08-66.67%372,98544.34%
ETSY240524C000720002024-05-16 11:14AM EDT72.000.090.010.07+0.01+12.50%28952.15%
ETSY240524C000730002024-05-15 12:59PM EDT73.000.100.010.030.00-154449.61%
ETSY240524C000740002024-05-15 1:29PM EDT74.000.090.010.030.00-310850.78%
ETSY240524C000750002024-05-15 10:58AM EDT75.000.050.010.030.00-1319154.69%
ETSY240524C000760002024-05-15 12:34PM EDT76.000.040.010.050.00-14662.11%
ETSY240524C000770002024-05-06 12:35PM EDT77.000.070.000.050.00-1012964.45%
ETSY240524C000780002024-05-14 9:33AM EDT78.000.050.000.050.00-45567.97%
ETSY240524C000790002024-05-17 12:50PM EDT79.000.010.000.02-2.00-99.50%23564.06%
ETSY240524C000800002024-05-17 10:14AM EDT80.000.020.010.05-0.02-50.00%127177.34%
ETSY240524C000850002024-05-17 11:11AM EDT85.000.010.000.740.00-542144.53%
ETSY240524C000900002024-05-16 3:57PM EDT90.000.010.000.750.00-2027166.41%
ETSY240524C000950002024-05-08 3:35PM EDT95.000.070.000.950.00-22195.51%
ETSY240524C001000002024-05-14 2:58PM EDT100.000.010.000.950.00-1339214.06%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240524P000450002024-05-16 2:36PM EDT45.000.010.000.47-0.01-50.00%10489166.41%
ETSY240524P000500002024-05-17 2:43PM EDT50.000.010.000.04-0.02-66.67%39382.81%
ETSY240524P000520002024-05-16 10:08AM EDT52.000.030.000.060.00-5675.00%
ETSY240524P000530002024-05-17 2:43PM EDT53.000.040.010.04+0.01+33.33%231667.19%
ETSY240524P000540002024-05-16 2:41PM EDT54.000.030.010.050.00-114562.50%
ETSY240524P000550002024-05-10 12:53PM EDT55.000.080.000.050.00-523655.47%
ETSY240524P000560002024-05-17 12:02PM EDT56.000.030.010.04-0.02-40.00%322453.13%
ETSY240524P000570002024-05-17 10:15AM EDT57.000.050.010.050.00-236149.22%
ETSY240524P000580002024-05-17 3:29PM EDT58.000.040.030.06-0.03-42.86%1449344.34%
ETSY240524P000590002024-05-17 3:07PM EDT59.000.070.050.07-0.09-56.25%410039.06%
ETSY240524P000600002024-05-17 1:30PM EDT60.000.130.090.11-0.07-35.00%7632936.13%
ETSY240524P000610002024-05-17 3:53PM EDT61.000.190.180.21-0.13-40.62%78212135.06%
ETSY240524P000620002024-05-17 3:57PM EDT62.000.360.350.39-0.21-36.84%18329634.38%
ETSY240524P000630002024-05-17 3:54PM EDT63.000.660.650.69-0.25-27.47%17827934.13%
ETSY240524P000640002024-05-17 3:25PM EDT64.001.171.081.12-0.20-14.60%17310433.79%
ETSY240524P000650002024-05-17 3:54PM EDT65.001.741.671.74-0.09-4.92%698734.96%
ETSY240524P000660002024-05-17 12:59PM EDT66.002.312.352.49-2.17-48.44%204636.52%
ETSY240524P000670002024-05-17 12:44PM EDT67.003.053.154.15-0.35-10.29%19651.66%
ETSY240524P000680002024-05-17 9:30AM EDT68.004.383.354.25+0.13+3.06%27141.60%
ETSY240524P000690002024-05-14 2:37PM EDT69.004.324.855.30-1.63-27.39%27951.27%
ETSY240524P000700002024-05-14 10:03AM EDT70.006.855.206.250.00-31554.69%
ETSY240524P000710002024-05-06 10:47AM EDT71.008.376.657.350.00-201067.29%
ETSY240524P000720002024-05-15 10:17AM EDT72.008.257.2010.100.00-1189.94%
ETSY240524P000730002024-04-12 12:07PM EDT73.008.239.2011.500.00-11127.44%
ETSY240524P000750002024-05-01 3:22PM EDT75.007.4010.5513.050.00--0117.09%
ETSY240524P000800002024-05-16 11:49AM EDT80.0016.0515.6018.000.00-11146.68%
ETSY240524P000850002024-05-17 10:50AM EDT85.0020.2019.1522.45-0.95-4.49%30207.32%