ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230602C000650002023-05-26 11:06AM EDT65.0021.2020.1521.20+0.45+2.17%115116.60%
ETSY230602C000680002023-05-26 1:21PM EDT68.0019.2517.3517.90+19.25-1092.97%
ETSY230602C000700002023-05-24 11:31AM EDT70.0017.7515.1016.20+17.75--286.33%
ETSY230602C000750002023-05-18 10:42AM EDT75.0018.1510.3511.300.00-1174.41%
ETSY230602C000790002023-05-25 12:24PM EDT79.007.306.857.25+7.30--761.04%
ETSY230602C000800002023-05-26 11:45AM EDT80.006.405.956.35-0.15-2.29%3558.01%
ETSY230602C000810002023-05-26 4:00PM EDT81.005.255.155.35+5.25-24154.30%
ETSY230602C000820002023-05-26 1:32PM EDT82.005.504.404.60+0.20+3.77%2154.15%
ETSY230602C000830002023-05-26 3:32PM EDT83.003.953.653.85+0.05+1.28%11152.54%
ETSY230602C000840002023-05-26 1:32PM EDT84.004.003.003.15+0.10+2.56%3216451.37%
ETSY230602C000850002023-05-26 1:15PM EDT85.003.652.472.55+0.45+14.06%8022551.27%
ETSY230602C000860002023-05-26 3:46PM EDT86.002.101.972.03-0.69-24.73%2218950.78%
ETSY230602C000870002023-05-26 3:58PM EDT87.001.551.551.61-0.49-24.02%8715250.73%
ETSY230602C000880002023-05-26 3:59PM EDT88.001.221.211.26-0.48-28.24%9410650.88%
ETSY230602C000890002023-05-26 3:58PM EDT89.000.940.910.99-0.31-24.80%3318951.03%
ETSY230602C000900002023-05-26 3:59PM EDT90.000.760.690.78-0.32-29.63%38424951.61%
ETSY230602C000910002023-05-26 3:56PM EDT91.000.570.530.59-0.23-28.75%21030852.05%
ETSY230602C000920002023-05-26 3:56PM EDT92.000.410.390.45-0.28-40.58%51128952.34%
ETSY230602C000930002023-05-26 3:55PM EDT93.000.320.300.35-0.22-40.74%24715853.32%
ETSY230602C000940002023-05-26 3:54PM EDT94.000.240.220.27-0.15-38.46%174253.91%
ETSY230602C000950002023-05-26 3:51PM EDT95.000.210.180.19-0.09-30.00%9031154.59%
ETSY230602C000960002023-05-26 3:47PM EDT96.000.190.140.17+0.01+5.56%2217356.54%
ETSY230602C000970002023-05-26 3:59PM EDT97.000.130.100.13-0.07-35.00%1318357.03%
ETSY230602C000980002023-05-26 3:52PM EDT98.000.120.080.16-0.08-40.00%5312161.13%
ETSY230602C000990002023-05-26 3:32PM EDT99.000.110.010.09-0.12-52.17%5340755.86%
ETSY230602C001000002023-05-26 3:55PM EDT100.000.080.050.07-0.07-46.67%2273460.74%
ETSY230602C001010002023-05-26 3:40PM EDT101.000.080.040.06-0.09-52.94%314662.11%
ETSY230602C001020002023-05-26 3:30PM EDT102.000.080.010.06-0.11-57.89%54962.11%
ETSY230602C001030002023-05-22 11:30AM EDT103.000.230.000.050.00-11662.50%
ETSY230602C001040002023-05-26 3:32PM EDT104.000.050.010.05-0.04-44.44%5966.41%
ETSY230602C001050002023-05-26 1:58PM EDT105.000.070.000.11+0.01+16.67%48075.39%
ETSY230602C001060002023-05-25 3:32PM EDT106.000.080.030.040.00-17573.44%
ETSY230602C001070002023-05-17 2:26PM EDT107.000.500.000.050.00-8973.05%
ETSY230602C001080002023-05-26 10:20AM EDT108.000.060.000.07-0.02-25.00%311178.91%
ETSY230602C001090002023-05-26 3:52PM EDT109.000.030.000.04-0.08-72.73%1776.56%
ETSY230602C001100002023-05-26 3:52PM EDT110.000.030.000.03-0.05-62.50%211176.56%
ETSY230602C001110002023-05-24 3:53PM EDT111.000.020.000.040.00-404681.25%
ETSY230602C001120002023-05-19 1:54PM EDT112.000.060.000.040.00-2283.59%
ETSY230602C001130002023-05-19 1:55PM EDT113.000.050.000.030.00-1482.81%
ETSY230602C001140002023-05-19 3:32PM EDT114.000.040.000.030.00-1585.94%
ETSY230602C001150002023-05-25 3:29PM EDT115.000.030.000.030.00-110487.50%
ETSY230602C001160002023-05-15 1:51PM EDT116.000.150.000.030.00-141990.63%
ETSY230602C001200002023-05-24 11:10AM EDT120.000.020.000.030.00-499998.44%
ETSY230602C001250002023-05-26 2:59PM EDT125.000.010.010.030.00-76118112.50%
ETSY230602C001300002023-05-17 10:51AM EDT130.000.010.000.030.00-1079118.75%
ETSY230602C001350002023-05-19 9:39AM EDT135.000.040.000.030.00-536128.13%
ETSY230602C001400002023-05-17 10:02AM EDT140.000.030.000.030.00-12137.50%
ETSY230602C001450002023-05-15 9:30AM EDT145.000.500.000.030.00--10146.88%
ETSY230602C001500002023-05-16 1:35PM EDT150.000.370.000.030.00-13154.69%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230602P000650002023-05-23 3:11PM EDT65.000.050.000.030.00-1684.38%
ETSY230602P000690002023-05-26 1:23PM EDT69.000.020.030.10+0.02-203782.81%
ETSY230602P000700002023-05-26 11:39AM EDT70.000.030.040.11-0.02-40.00%204879.69%
ETSY230602P000710002023-05-26 2:59PM EDT71.000.050.050.12+0.05-10076.56%
ETSY230602P000720002023-05-24 10:09AM EDT72.000.100.070.09+0.10--1070.90%
ETSY230602P000730002023-05-26 1:07PM EDT73.000.060.090.10+0.06-1072568.16%
ETSY230602P000740002023-05-26 3:59PM EDT74.000.110.110.14+0.11-361066.60%
ETSY230602P000750002023-05-26 11:04AM EDT75.000.090.140.17-0.07-43.75%67464.26%
ETSY230602P000760002023-05-26 2:56PM EDT76.000.140.180.21+0.14-39262.11%
ETSY230602P000770002023-05-26 3:20PM EDT77.000.200.230.26+0.20-214459.96%
ETSY230602P000780002023-05-26 2:42PM EDT78.000.260.280.34+0.26-36357.81%
ETSY230602P000790002023-05-26 2:45PM EDT79.000.320.340.44+0.32-196355.57%
ETSY230602P000800002023-05-26 3:52PM EDT80.000.540.500.56-0.01-1.82%58360154.79%
ETSY230602P000810002023-05-26 3:59PM EDT81.000.690.660.72+0.69-1189353.37%
ETSY230602P000820002023-05-26 3:57PM EDT82.000.920.870.94-0.11-10.68%638852.34%
ETSY230602P000830002023-05-26 3:52PM EDT83.001.261.141.19+0.01+0.80%7714451.12%
ETSY230602P000840002023-05-26 3:58PM EDT84.001.491.471.54-0.01-0.67%329850.39%
ETSY230602P000850002023-05-26 3:59PM EDT85.001.951.891.94+0.10+5.41%35617850.34%
ETSY230602P000860002023-05-26 3:59PM EDT86.002.422.382.450.00-9324850.34%
ETSY230602P000870002023-05-26 3:38PM EDT87.002.902.953.05-0.50-14.71%7910950.73%
ETSY230602P000880002023-05-26 3:00PM EDT88.003.323.603.70-0.07-2.06%2612050.78%
ETSY230602P000890002023-05-26 3:39PM EDT89.004.254.304.50-0.25-5.56%1537550.49%
ETSY230602P000900002023-05-26 1:00PM EDT90.004.485.105.25-0.82-15.47%2115750.68%
ETSY230602P000910002023-05-26 3:32PM EDT91.005.825.856.15-0.36-5.83%658250.98%
ETSY230602P000920002023-05-26 2:17PM EDT92.006.006.757.00-0.44-6.83%1426651.76%
ETSY230602P000930002023-05-25 1:02PM EDT93.008.107.657.950.00-33653.56%
ETSY230602P000940002023-05-25 9:31AM EDT94.007.158.558.950.00-53855.86%
ETSY230602P000950002023-05-25 1:49PM EDT95.009.719.409.950.00-83755.86%
ETSY230602P000960002023-05-26 1:35PM EDT96.009.4310.4510.85-0.84-8.18%24958.40%
ETSY230602P000970002023-05-25 3:28PM EDT97.0011.1811.3011.800.00-11053.32%
ETSY230602P000980002023-05-16 12:29PM EDT98.006.8912.1013.200.00-22966.31%
ETSY230602P000990002023-05-24 1:14PM EDT99.0011.8013.0514.150.00-11465.82%
ETSY230602P001000002023-05-26 1:16PM EDT100.0012.9514.0515.05+1.67+14.80%2763.67%
ETSY230602P001010002023-05-24 9:30AM EDT101.0013.1815.2016.100.00-1577.54%
ETSY230602P001020002023-05-17 12:48PM EDT102.008.7516.1017.200.00-1581.05%
ETSY230602P001030002023-05-26 11:45AM EDT103.0017.1017.1018.05+2.30+15.54%11576.76%
ETSY230602P001040002023-05-26 11:45AM EDT104.0018.1018.0019.05+18.10-1072.27%
ETSY230602P001050002023-05-25 2:14PM EDT105.0019.1319.0520.250.00-2291.41%
ETSY230602P001060002023-05-10 12:51PM EDT106.0012.4520.0021.200.00--089.45%
ETSY230602P001070002023-05-24 11:00AM EDT107.0019.3521.1022.250.00-10100.59%
ETSY230602P001080002023-05-08 9:40AM EDT108.0016.2022.1023.250.00-70103.71%
ETSY230602P001090002023-05-03 11:51AM EDT109.0012.1223.0524.250.00-10104.49%
ETSY230602P001100002023-05-22 10:29AM EDT110.0020.4324.0525.350.00-30112.70%
ETSY230602P001110002023-05-03 10:53AM EDT111.0013.8224.8526.400.00-20107.81%
ETSY230602P001120002023-05-10 9:35AM EDT112.0018.2025.8027.650.00-10121.29%
ETSY230602P001130002023-05-23 9:37AM EDT113.0022.4027.0028.600.00-10130.76%
ETSY230602P001140002023-05-23 9:37AM EDT114.0023.4027.9529.650.00-10133.98%
ETSY230602P001150002023-05-24 10:13AM EDT115.0028.0529.0530.400.00-34130.47%
ETSY230602P001160002023-04-18 12:01PM EDT116.0015.7323.1524.050.00--00.00%
ETSY230602P001200002023-05-25 3:59PM EDT120.0033.7033.8535.40+33.70--0133.40%
ETSY230602P001250002023-05-05 10:26AM EDT125.0031.4339.0540.400.00-40158.79%
ETSY230602P001300002023-05-01 9:30AM EDT130.0029.5344.0045.350.00--0165.82%