Deutsche Märkte schließen in 6 Stunden 13 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,50-0,70 (-0,47%)
Börsenschluss: 04:00PM EST
145,00 -2,50 (-1,69%)
Vorbörslich: 05:16AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230317C000450002022-08-01 9:40AM EST45.0062.0572.5073.350.00--20.00%
ETSY230317C000600002022-07-28 11:17AM EST60.0050.6059.3560.050.00--210.00%
ETSY230317C000650002022-08-08 8:57AM EST65.0056.3555.3555.950.00--40.00%
ETSY230317C000750002022-08-04 2:14PM EST75.0042.6547.5048.050.00--140.00%
ETSY230317C000800002022-08-05 8:34AM EST80.0037.7543.8044.500.00--170.00%
ETSY230317C000850002022-08-04 2:15PM EST85.0036.0040.5040.900.00-3580.00%
ETSY230317C000900002022-08-08 1:14PM EST90.0035.0037.0537.650.00--280.00%
ETSY230317C000950002022-08-02 9:27AM EST95.0025.5534.1034.500.00-290.00%
ETSY230317C001000002022-08-08 10:35AM EST100.0031.2531.1031.700.00-2110.00%
ETSY230317C001050002022-08-11 10:22AM EST105.0028.7528.5528.95+2.45+9.32%21030.00%
ETSY230317C001100002022-08-09 8:57AM EST110.0022.0025.9026.400.00-1190.00%
ETSY230317C001150002022-08-05 1:55PM EST115.0019.7523.4524.100.00--410.00%
ETSY230317C001200002022-08-11 10:07AM EST120.0023.5621.5521.95+3.59+17.98%11060.00%
ETSY230317C001250002022-08-11 10:17AM EST125.0020.8719.2019.85+2.82+15.62%180.00%
ETSY230317C001300002022-08-11 8:59AM EST130.0019.5517.5018.05+5.61+40.24%15228.52%
ETSY230317C001350002022-08-10 9:40AM EST135.0015.3515.6516.20+3.55+30.08%212345.81%
ETSY230317C001400002022-08-10 2:42PM EST140.0014.8014.3014.55+0.07+0.48%-1554.02%
ETSY230317C001450002022-07-28 11:08AM EST145.009.4512.7513.100.00--360.32%
ETSY230317C001500002022-08-08 10:45AM EST150.0010.7511.4011.800.00--665.34%
ETSY230317C001550002022-08-03 10:29AM EST155.007.9510.2010.500.00-2369.13%
ETSY230317C001650002022-08-09 11:01AM EST165.006.308.108.450.00-1175.27%
ETSY230317C001700002022-08-10 12:59PM EST170.007.517.207.50+7.51--277.47%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230317P000400002022-07-29 12:30PM EST40.001.410.671.140.00--1226.56%
ETSY230317P000450002022-07-18 9:48AM EST45.003.700.981.550.00--3221.58%
ETSY230317P000500002022-08-09 12:18PM EST50.002.051.382.040.00-1011217.24%
ETSY230317P000550002022-08-01 8:36AM EST55.003.352.202.340.00--5213.87%
ETSY230317P000600002022-08-08 2:14PM EST60.003.282.752.940.00--33209.03%
ETSY230317P000650002022-08-05 11:52AM EST65.004.593.603.750.00--106207.42%
ETSY230317P000700002022-08-04 11:02AM EST70.005.954.454.650.00--40204.69%
ETSY230317P000750002022-08-10 2:23PM EST75.005.605.555.75-2.60-31.71%-25203.47%
ETSY230317P000800002022-08-10 11:55AM EST80.006.956.807.00-2.90-29.44%-15202.47%
ETSY230317P000850002022-08-10 1:35PM EST85.008.218.158.45-0.74-8.27%-8201.59%
ETSY230317P000900002022-08-11 10:06AM EST90.009.509.9010.10-1.10-10.38%1108202.20%
ETSY230317P000950002022-08-10 12:16PM EST95.0011.9011.6511.95-0.70-5.56%-32202.26%
ETSY230317P001000002022-08-08 11:25AM EST100.0014.7513.6514.000.00--22202.91%
ETSY230317P001050002022-08-11 8:47AM EST105.0015.0015.9016.20-3.30-18.03%11203.88%
ETSY230317P001100002022-08-11 10:15AM EST110.0017.8518.4018.60-12.85-41.86%112205.35%
ETSY230317P001150002022-08-11 10:15AM EST115.0020.3320.9521.20-3.83-15.85%15206.62%
ETSY230317P001200002022-08-11 11:54AM EST120.0022.9823.7024.00-3.77-14.09%253208.23%
ETSY230317P001250002022-08-11 9:44AM EST125.0025.5026.6026.90-4.35-14.57%6147209.75%
ETSY230317P001300002022-08-10 9:40AM EST130.0030.0029.6529.95-6.63-18.10%2021211.39%
ETSY230317P001350002022-08-10 9:40AM EST135.0033.2532.9033.30-6.50-16.35%115213.76%
ETSY230317P001400002022-08-02 11:33AM EST140.0043.8036.2036.500.00-12215.15%
ETSY230317P001450002022-08-11 9:11AM EST145.0037.3539.6040.30-6.83-15.46%261217.88%
ETSY230317P001500002022-07-28 12:28PM EST150.0051.3543.3043.650.00--40219.64%