Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.293,32 -402,04 (-0,75%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620C00035000 | 2024-08-28 9:45AM EDT | 35.00 | 23.10 | 22.05 | 23.25 | 0.00 | - | 1 | 6 | 59.90% |
| ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250620C00045000 | 2024-08-28 10:48AM EDT | 45.00 | 16.22 | 15.25 | 15.90 | 0.00 | - | 1 | 25 | 54.99% |
| ETSY250620C00050000 | 2024-08-22 11:04AM EDT | 50.00 | 12.80 | 12.20 | 12.80 | 0.00 | - | 1 | 285 | 52.39% |
| ETSY250620C00055000 | 2024-08-14 2:36PM EDT | 55.00 | 8.45 | 9.65 | 9.95 | 0.00 | - | 100 | 626 | 50.77% |
| ETSY250620C00060000 | 2024-08-30 2:04PM EDT | 60.00 | 7.50 | 7.50 | 7.80 | +0.05 | +0.67% | 1 | 354 | 49.35% |
| ETSY250620C00065000 | 2024-08-28 3:31PM EDT | 65.00 | 6.28 | 5.80 | 6.00 | 0.00 | - | 181 | 813 | 47.99% |
| ETSY250620C00070000 | 2024-08-30 11:27AM EDT | 70.00 | 4.58 | 4.40 | 4.65 | -0.42 | -8.40% | 1 | 539 | 47.35% |
| ETSY250620C00075000 | 2024-08-28 9:38AM EDT | 75.00 | 3.60 | 3.35 | 3.55 | 0.00 | - | 1 | 1,125 | 46.63% |
| ETSY250620C00080000 | 2024-08-30 3:54PM EDT | 80.00 | 2.70 | 2.51 | 2.72 | -0.20 | -6.90% | 10 | 3,159 | 46.22% |
| ETSY250620C00085000 | 2024-08-29 3:07PM EDT | 85.00 | 2.22 | 1.46 | 2.65 | 0.00 | - | 1 | 290 | 49.85% |
| ETSY250620C00090000 | 2024-08-30 11:50AM EDT | 90.00 | 1.50 | 1.05 | 1.71 | -0.15 | -9.09% | 30 | 387 | 46.61% |
| ETSY250620C00095000 | 2024-08-22 10:55AM EDT | 95.00 | 1.28 | 1.10 | 1.29 | 0.00 | - | 2 | 248 | 46.13% |
| ETSY250620C00100000 | 2024-08-22 1:51PM EDT | 100.00 | 0.90 | 0.81 | 0.99 | 0.00 | - | 1 | 277 | 45.92% |
| ETSY250620C00105000 | 2024-08-22 3:51PM EDT | 105.00 | 0.65 | 0.61 | 0.77 | 0.00 | - | 2 | 565 | 45.87% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620P00030000 | 2024-08-20 11:57AM EDT | 30.00 | 0.96 | 0.76 | 1.05 | 0.00 | - | 4 | 7 | 53.10% |
| ETSY250620P00035000 | 2024-08-30 2:09PM EDT | 35.00 | 1.57 | 1.41 | 1.66 | +0.04 | +2.61% | 1 | 590 | 50.93% |
| ETSY250620P00040000 | 2024-08-30 3:33PM EDT | 40.00 | 2.54 | 2.42 | 2.72 | 0.00 | - | 20 | 1,346 | 48.66% |
| ETSY250620P00045000 | 2024-08-30 11:28AM EDT | 45.00 | 3.94 | 3.80 | 4.10 | -0.21 | -5.06% | 1 | 1,241 | 46.18% |
| ETSY250620P00050000 | 2024-08-23 2:12PM EDT | 50.00 | 5.75 | 5.60 | 5.90 | 0.00 | - | 1 | 331 | 43.96% |
| ETSY250620P00055000 | 2024-08-29 12:30PM EDT | 55.00 | 7.60 | 7.85 | 8.20 | 0.00 | - | 2 | 1,284 | 42.16% |
| ETSY250620P00060000 | 2024-08-29 3:53PM EDT | 60.00 | 10.60 | 10.65 | 10.85 | 0.00 | - | 10 | 367 | 39.93% |
| ETSY250620P00065000 | 2024-08-16 12:59PM EDT | 65.00 | 14.90 | 13.75 | 14.15 | 0.00 | - | 146 | 170 | 38.82% |
| ETSY250620P00070000 | 2024-08-02 3:52PM EDT | 70.00 | 15.95 | 17.35 | 17.75 | 0.00 | - | 43 | 494 | 37.21% |
| ETSY250620P00075000 | 2024-08-26 10:12AM EDT | 75.00 | 20.85 | 20.65 | 21.70 | 0.00 | - | 1 | 505 | 35.55% |
| ETSY250620P00080000 | 2024-08-16 10:27AM EDT | 80.00 | 26.60 | 25.50 | 25.90 | 0.00 | - | 2 | 36 | 33.33% |
| ETSY250620P00085000 | 2024-08-19 3:49PM EDT | 85.00 | 30.45 | 29.95 | 30.50 | 0.00 | - | 1 | 12 | 32.54% |
| ETSY250620P00090000 | 2024-08-15 11:04AM EDT | 90.00 | 36.00 | 32.75 | 36.20 | 0.00 | - | 1 | 0 | 43.08% |
| ETSY250620P00095000 | 2024-06-18 11:37AM EDT | 95.00 | 36.67 | 31.40 | 33.15 | 0.00 | - | 94 | 55 | 0.00% |
| ETSY250620P00100000 | 2024-07-10 12:15PM EDT | 100.00 | 43.06 | 43.30 | 47.10 | 0.00 | - | 5 | 0 | 56.80% |
