Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.039,85 +412,58 (+0,77%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218C00030000 | 2024-09-12 12:33PM EDT | 30.00 | 27.13 | 28.75 | 32.90 | 0.00 | - | 1 | 3 | 60.35% |
| ETSY261218C00035000 | 2024-09-12 12:33PM EDT | 35.00 | 24.28 | 25.75 | 29.00 | 0.00 | - | 1 | 1 | 57.13% |
| ETSY261218C00040000 | 2024-09-11 1:20PM EDT | 40.00 | 21.30 | 23.10 | 26.50 | 0.00 | - | 1 | 3 | 57.07% |
| ETSY261218C00045000 | 2024-09-10 3:45PM EDT | 45.00 | 19.51 | 21.15 | 23.00 | 0.00 | - | 1 | 1 | 55.37% |
| ETSY261218C00050000 | 2024-09-11 12:19PM EDT | 50.00 | 16.35 | 19.05 | 21.00 | 0.00 | - | 2 | 17 | 55.38% |
| ETSY261218C00055000 | 2024-09-11 12:44PM EDT | 55.00 | 14.00 | 16.70 | 18.75 | 0.00 | - | 10 | 52 | 53.82% |
| ETSY261218C00060000 | 2024-09-11 3:58PM EDT | 60.00 | 13.10 | 14.90 | 16.95 | 0.00 | - | 5 | 23 | 53.33% |
| ETSY261218C00065000 | 2024-09-11 1:00PM EDT | 65.00 | 10.90 | 13.20 | 14.40 | 0.00 | - | 1 | 3 | 51.31% |
| ETSY261218C00070000 | 2024-08-27 9:56AM EDT | 70.00 | 12.08 | 11.65 | 12.65 | 0.00 | - | 2 | 13 | 50.29% |
| ETSY261218C00075000 | 2024-08-21 11:31AM EDT | 75.00 | 10.69 | 10.20 | 11.55 | 0.00 | - | 1 | 6 | 52.00% |
| ETSY261218C00080000 | 2024-09-13 9:56AM EDT | 80.00 | 9.00 | 9.00 | 10.00 | +1.25 | +16.13% | 10 | 35 | 50.46% |
| ETSY261218C00085000 | 2024-09-06 11:39AM EDT | 85.00 | 8.25 | 8.00 | 8.75 | +0.36 | +4.56% | 1 | 30 | 49.46% |
| ETSY261218C00090000 | 2024-09-03 3:30PM EDT | 90.00 | 7.32 | 7.00 | 7.85 | 0.00 | - | 2 | 8 | 49.21% |
| ETSY261218C00095000 | 2024-09-12 10:34AM EDT | 95.00 | 6.35 | 6.25 | 6.90 | +1.24 | +24.27% | 5 | 34 | 48.50% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218P00030000 | 2024-09-13 2:27PM EDT | 30.00 | 3.20 | 2.76 | 3.45 | -0.38 | -10.61% | 10 | 66 | 50.26% |
| ETSY261218P00035000 | 2024-08-26 11:19AM EDT | 35.00 | 4.50 | 3.35 | 4.90 | 0.00 | - | 20 | 26 | 48.32% |
| ETSY261218P00040000 | 2024-08-30 11:20AM EDT | 40.00 | 6.25 | 5.60 | 6.70 | 0.00 | - | 10 | 21 | 46.89% |
| ETSY261218P00045000 | 2024-08-05 10:17AM EDT | 45.00 | 8.87 | 6.90 | 8.95 | 0.00 | - | 1 | 2 | 46.19% |
| ETSY261218P00050000 | 2024-08-14 10:54AM EDT | 50.00 | 11.30 | 9.35 | 11.25 | 0.00 | - | 1 | 24 | 44.71% |
| ETSY261218P00055000 | 2024-09-11 11:18AM EDT | 55.00 | 13.10 | 12.55 | 13.70 | -1.50 | -10.27% | 1 | 14 | 42.99% |
| ETSY261218P00060000 | 2024-09-06 9:32AM EDT | 60.00 | 15.88 | 14.55 | 16.75 | 0.00 | - | 11 | 13 | 42.46% |
| ETSY261218P00065000 | 2024-08-29 3:52PM EDT | 65.00 | 18.70 | 18.35 | 21.00 | 0.00 | - | 1 | 266 | 44.84% |
| ETSY261218P00070000 | 2024-07-24 11:23AM EDT | 70.00 | 20.48 | 20.60 | 22.75 | 0.00 | - | 1 | 4 | 39.10% |
| ETSY261218P00075000 | 2024-08-14 1:00PM EDT | 75.00 | 26.91 | 24.75 | 26.50 | 0.00 | - | 3 | 3 | 38.78% |
| ETSY261218P00085000 | 2024-08-13 10:48AM EDT | 85.00 | 34.58 | 33.95 | 37.10 | 0.00 | - | 2 | 10 | 46.45% |
| ETSY261218P00090000 | 2024-08-13 11:08AM EDT | 90.00 | 37.55 | 38.20 | 41.30 | 0.00 | - | - | 4 | 46.45% |
| ETSY261218P00095000 | 2024-08-13 10:36AM EDT | 95.00 | 42.36 | 43.55 | 46.35 | 0.00 | - | 22 | 34 | 48.89% |
