Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,13-1,39 (-1,37%)
Börsenschluss: 04:00PM EDT
100,15 +0,02 (+0,02%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221118C000550002022-07-28 11:59AM EDT55.0052.0061.4562.100.00--0337.72%
ETSY221118C000600002022-07-26 12:23PM EDT60.0037.4056.9057.450.00--8309.55%
ETSY221118C000650002022-08-02 2:00PM EDT65.0041.8052.3052.900.00-11284.27%
ETSY221118C000700002022-08-02 3:35PM EDT70.0038.4547.7548.350.00-11261.21%
ETSY221118C000750002022-07-26 9:40AM EDT75.0026.1543.4544.050.00--12242.00%
ETSY221118C000800002022-08-02 11:30AM EDT80.0029.2839.3039.800.00-431224.59%
ETSY221118C000850002022-08-09 10:34AM EDT85.0030.1535.2535.850.00-320209.39%
ETSY221118C000900002022-08-11 2:08PM EDT90.0031.5031.5032.15-0.50-1.56%12100196.59%
ETSY221118C000950002022-08-10 11:34AM EDT95.0027.6228.0028.50+1.22+4.62%5148184.84%
ETSY221118C001000002022-08-11 2:03PM EDT100.0025.0024.7025.25+4.60+22.55%989174.95%
ETSY221118C001050002022-08-11 11:03AM EDT105.0024.3521.8022.20+6.00+32.70%886166.69%
ETSY221118C001100002022-08-11 10:30AM EDT110.0021.2419.0519.45+3.61+20.48%4267159.28%
ETSY221118C001150002022-08-11 2:11PM EDT115.0016.6216.5516.85+3.17+23.57%4303152.44%
ETSY221118C001200002022-08-11 1:46PM EDT120.0015.0014.3514.50+4.25+39.53%21312146.59%
ETSY221118C001250002022-08-11 1:46PM EDT125.0012.9012.3012.50+3.50+37.23%33379141.50%
ETSY221118C001300002022-08-11 1:06PM EDT130.0011.1010.5010.70+3.65+48.99%3176136.99%
ETSY221118C001350002022-08-11 1:51PM EDT135.009.358.909.05+2.50+36.50%1879132.68%
ETSY221118C001400002022-08-11 2:10PM EDT140.007.557.507.70+1.95+34.82%1255129.18%
ETSY221118C001450002022-08-11 1:02PM EDT145.006.856.356.50+1.34+24.32%1395126.21%
ETSY221118C001500002022-08-11 12:11PM EDT150.005.545.355.50+1.54+38.50%4109123.68%
ETSY221118C001550002022-08-11 11:21AM EDT155.004.854.504.60+1.05+27.63%173121.27%
ETSY221118C001600002022-08-11 11:21AM EDT160.004.103.753.90+0.10+2.50%8105119.31%
ETSY221118C001650002022-08-11 10:07AM EDT165.003.903.103.25+1.63+71.81%108117.19%
ETSY221118C001700002022-08-11 11:59AM EDT170.002.762.602.73+2.76-729115.72%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221118P000400002022-08-03 1:16PM EDT40.000.290.080.420.00-11127.15%
ETSY221118P000450002022-07-26 3:50PM EDT45.001.510.100.580.00--9118.16%
ETSY221118P000500002022-08-08 11:31AM EDT50.000.550.350.790.00--29114.70%
ETSY221118P000550002022-08-09 1:57PM EDT55.000.970.491.010.00-23952106.93%
ETSY221118P000600002022-08-09 1:51PM EDT60.001.370.771.130.00-629398.97%
ETSY221118P000650002022-08-11 11:09AM EDT65.001.301.311.38-0.55-29.73%54594.34%
ETSY221118P000700002022-08-11 10:32AM EDT70.001.691.751.88-0.78-31.58%191,04789.16%
ETSY221118P000750002022-08-11 10:18AM EDT75.002.122.352.53-1.12-34.57%53984.45%
ETSY221118P000800002022-08-11 2:07PM EDT80.003.253.103.30-1.10-25.29%97279.49%
ETSY221118P000850002022-08-11 10:23AM EDT85.003.854.054.30-1.80-31.86%68574.82%
ETSY221118P000900002022-08-11 12:40PM EDT90.005.405.255.50-1.45-21.17%121,12370.07%
ETSY221118P000950002022-08-11 12:43PM EDT95.006.406.706.95-2.35-26.86%3831865.09%
ETSY221118P001000002022-08-11 2:14PM EDT100.008.498.408.70-2.71-24.20%3434059.63%
ETSY221118P001050002022-08-11 2:09PM EDT105.0010.3510.3510.60-2.65-20.38%6,8756,15952.66%
ETSY221118P001100002022-08-11 2:16PM EDT110.0012.7012.5512.75-2.86-18.38%1920244.09%
ETSY221118P001150002022-08-11 2:09PM EDT115.0015.1015.0515.25-3.30-17.93%4,3857627.15%
ETSY221118P001200002022-08-11 12:29PM EDT120.0017.5017.7017.95-4.00-18.60%2,607410.00%
ETSY221118P001250002022-08-11 1:18PM EDT125.0020.1520.7020.90-1.90-8.62%60330.00%
ETSY221118P001300002022-08-11 10:13AM EDT130.0021.4123.8024.10-11.69-35.32%3170.00%
ETSY221118P001350002022-08-02 10:30AM EDT135.0036.9027.1527.500.00-110.00%
ETSY221118P001400002022-08-11 10:09AM EDT140.0028.1030.7531.15-6.95-19.83%570.00%
ETSY221118P001450002022-08-11 10:09AM EDT145.0031.7034.6034.95-12.85-28.84%21210.00%
ETSY221118P001500002022-08-11 11:32AM EDT150.0037.7038.5538.95+37.70-100.00%