Deutsche Märkte öffnen in 3 Stunden 10 Minuten

UBS ETF - Factor MSCI EMU Total Shareholder Yield UCITS ETF (hedged to GBP) A-dis (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,48-0,83 (-0,69%)
Börsenschluss: 04:00PM EST
120,00 +0,52 (+0,44%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221216C000400002022-08-22 9:40AM EST40.0065.1567.3568.300.00-110.00%
ETSY221216C000450002022-11-01 2:49PM EST45.0047.7574.2575.150.00-19209.96%
ETSY221216C000500002022-11-23 9:36AM EST50.0070.5069.3070.000.00-231182.03%
ETSY221216C000550002022-11-21 9:30AM EST55.0058.0064.2065.150.00-14166.80%
ETSY221216C000600002022-11-28 9:30AM EST60.0060.3559.3060.10+2.35+4.05%16152.54%
ETSY221216C000650002022-10-31 12:58PM EST65.0031.0654.3055.150.00-15138.87%
ETSY221216C000700002022-11-07 2:01PM EST70.0030.4049.2050.250.00-417123.73%
ETSY221216C000750002022-11-28 10:06AM EST75.0045.3044.4045.25+5.21+13.00%123116.31%
ETSY221216C000800002022-11-23 2:49PM EST80.0039.7639.5040.300.00-139106.25%
ETSY221216C000850002022-11-17 10:45AM EST85.0030.4934.6035.450.00-319797.75%
ETSY221216C000900002022-11-28 3:46PM EST90.0030.0429.7530.50+0.04+0.13%415287.40%
ETSY221216C000950002022-11-23 2:45PM EST95.0025.3525.1025.600.00-1540379.83%
ETSY221216C001000002022-11-28 10:16AM EST100.0020.8120.6021.00-0.19-0.90%643074.90%
ETSY221216C001040002022-11-28 10:16AM EST104.0017.4417.1517.65+4.59+35.72%6172.36%
ETSY221216C001050002022-11-28 10:27AM EST105.0016.2016.4016.85-0.87-5.10%290772.36%
ETSY221216C001060002022-11-22 3:32PM EST106.0015.9615.7016.050.00--2372.44%
ETSY221216C001070002022-11-28 11:18AM EST107.0015.1714.9015.20+2.87+23.33%1271.34%
ETSY221216C001080002022-11-25 10:04AM EST108.0013.5014.1514.400.00-1270.68%
ETSY221216C001090002022-11-28 10:16AM EST109.0013.3113.4013.65-0.65-4.66%1570.14%
ETSY221216C001100002022-11-28 3:22PM EST110.0013.1012.6512.950.00-885069.68%
ETSY221216C001110002022-11-28 11:56AM EST111.0012.7011.9512.20+0.44+3.59%1669.02%
ETSY221216C001120002022-11-28 1:29PM EST112.0011.6711.2511.50+0.82+7.56%13568.43%
ETSY221216C001130002022-11-28 9:55AM EST113.0012.9710.5010.85+2.47+23.52%111067.68%
ETSY221216C001140002022-11-28 9:55AM EST114.0012.259.9510.20+1.40+12.90%114367.72%
ETSY221216C001150002022-11-28 3:22PM EST115.009.729.359.60-0.40-3.95%702,53667.54%
ETSY221216C001160002022-11-23 10:50AM EST116.0010.008.708.950.00--1066.65%
ETSY221216C001170002022-11-28 11:11AM EST117.008.458.158.40-0.50-5.59%21466.55%
ETSY221216C001180002022-11-28 3:37PM EST118.007.807.607.80+0.15+1.96%133965.98%
ETSY221216C001190002022-11-28 11:11AM EST119.007.357.057.25-0.50-6.37%45065.44%
ETSY221216C001200002022-11-28 3:57PM EST120.006.686.606.75-0.20-2.91%901,24665.41%
ETSY221216C001210002022-11-28 3:39PM EST121.006.256.106.25-0.27-4.14%703764.91%
ETSY221216C001220002022-11-28 3:57PM EST122.005.705.655.80-0.25-4.20%3011764.67%
ETSY221216C001230002022-11-28 1:38PM EST123.005.605.205.35-0.20-3.45%9348064.23%
ETSY221216C001240002022-11-28 12:26PM EST124.005.454.804.95+0.40+7.92%211564.04%
ETSY221216C001250002022-11-28 3:18PM EST125.004.794.454.60-0.13-2.64%17493264.14%
ETSY221216C001260002022-11-28 11:27AM EST126.004.404.054.20+0.05+1.15%6463.53%
ETSY221216C001270002022-11-28 12:38PM EST127.004.403.753.85+0.24+5.77%7463.45%
ETSY221216C001300002022-11-28 3:45PM EST130.002.932.872.95-0.32-9.85%3087062.87%
ETSY221216C001350002022-11-28 3:45PM EST135.001.861.771.86-0.18-8.82%7972462.26%
ETSY221216C001400002022-11-28 3:57PM EST140.001.101.081.15-0.18-14.06%5184662.23%
ETSY221216C001450002022-11-28 3:37PM EST145.000.680.660.72-0.13-16.05%7769162.79%
ETSY221216C001500002022-11-28 3:57PM EST150.000.420.400.45-0.06-12.50%439763.53%
ETSY221216C001550002022-11-28 9:39AM EST155.000.420.220.37+0.11+35.48%111765.72%
ETSY221216C001600002022-11-28 11:47AM EST160.000.220.140.31-0.02-8.33%1939768.75%
ETSY221216C001650002022-11-25 11:10AM EST165.000.200.070.220.00-263669.63%
ETSY221216C001700002022-11-25 11:10AM EST170.000.110.040.170.00-222671.68%
ETSY221216C001750002022-11-28 11:03AM EST175.000.060.030.10-0.09-60.00%2118271.88%
ETSY221216C001800002022-11-28 12:02PM EST180.000.050.020.050.00-3371,03771.09%
ETSY221216C001850002022-11-28 9:58AM EST185.000.050.010.04-0.02-28.57%54072.66%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221216P000350002022-11-04 10:15AM EST35.000.050.000.040.00-1431196.88%
ETSY221216P000400002022-11-28 11:29AM EST40.000.020.000.04-0.01-33.33%11,349175.00%
ETSY221216P000450002022-11-25 10:19AM EST45.000.020.000.060.00-301,378164.06%
ETSY221216P000500002022-11-28 12:48PM EST50.000.010.000.04-0.03-75.00%1636141.41%
ETSY221216P000550002022-11-25 9:53AM EST55.000.030.000.050.00-50449129.69%
ETSY221216P000600002022-11-22 12:49PM EST60.000.040.000.070.00-2964120.31%
ETSY221216P000650002022-11-28 11:29AM EST65.000.050.020.050.00-11,702107.03%
ETSY221216P000700002022-11-28 1:39PM EST70.000.060.020.06-0.02-25.00%524,10396.48%
ETSY221216P000750002022-11-25 11:05AM EST75.000.080.080.150.00-32,65497.66%
ETSY221216P000800002022-11-28 9:55AM EST80.000.070.120.21-0.16-69.57%41,10590.23%
ETSY221216P000850002022-11-28 3:17PM EST85.000.200.170.37-0.05-20.00%16491985.16%
ETSY221216P000900002022-11-28 2:26PM EST90.000.410.370.44-0.01-2.38%562,36478.91%
ETSY221216P000950002022-11-28 2:54PM EST95.000.710.660.71+0.07+10.94%591,11175.05%
ETSY221216P001000002022-11-28 3:57PM EST100.001.161.131.19-0.01-0.85%1222,56871.88%
ETSY221216P001030002022-11-28 9:31AM EST103.001.401.541.61-0.17-10.83%1470.22%
ETSY221216P001040002022-11-28 3:46PM EST104.001.751.701.77-0.34-16.27%103069.60%
ETSY221216P001050002022-11-28 3:58PM EST105.001.921.891.97-0.13-6.34%12268169.34%
ETSY221216P001060002022-11-28 1:12PM EST106.001.992.082.13-0.46-18.78%12168.56%
ETSY221216P001070002022-11-28 3:35PM EST107.002.312.302.370.00-128768.31%
ETSY221216P001080002022-11-28 3:03PM EST108.002.332.532.62-0.55-19.10%1311767.97%
ETSY221216P001090002022-11-28 10:46AM EST109.003.002.772.89+0.03+1.01%1967.58%
ETSY221216P001100002022-11-28 3:22PM EST110.002.953.003.15-0.15-4.84%1232,55966.87%
ETSY221216P001110002022-11-23 3:45PM EST111.003.753.303.450.00--1866.60%
ETSY221216P001120002022-11-28 11:01AM EST112.003.753.603.75-1.10-22.68%2266.09%
ETSY221216P001130002022-11-28 3:32PM EST113.004.053.954.05-1.35-25.00%62365.63%
ETSY221216P001140002022-11-28 2:09PM EST114.004.204.304.40-0.95-18.45%33665.23%
ETSY221216P001150002022-11-28 3:57PM EST115.004.704.654.80+0.03+0.64%8051,15264.84%
ETSY221216P001160002022-11-28 1:13PM EST116.004.905.055.20-4.45-47.59%3264.50%
ETSY221216P001170002022-11-28 2:37PM EST117.005.325.455.70-0.23-4.14%182364.43%
ETSY221216P001180002022-11-28 2:09PM EST118.005.855.906.05-0.05-0.85%82263.65%
ETSY221216P001190002022-11-28 3:46PM EST119.006.476.356.55+0.02+0.31%237463.35%
ETSY221216P001200002022-11-28 3:46PM EST120.006.976.857.05+0.17+2.50%7156163.09%
ETSY221216P001210002022-11-28 1:25PM EST121.007.107.357.55-0.72-9.21%338062.60%
ETSY221216P001220002022-11-28 9:52AM EST122.006.657.908.15-1.00-13.07%59162.60%
ETSY221216P001230002022-11-28 1:50PM EST123.008.258.408.75-1.55-15.82%4462.13%
ETSY221216P001240002022-11-28 10:30AM EST124.009.459.059.30-0.35-3.57%21261.93%
ETSY221216P001250002022-11-28 3:46PM EST125.009.809.659.90-0.70-6.67%15456061.50%
ETSY221216P001260002022-11-22 10:01AM EST126.0013.8510.3010.550.00--261.35%
ETSY221216P001270002022-11-23 9:58AM EST127.0010.7510.9511.200.00--360.97%
ETSY221216P001300002022-11-23 10:23AM EST130.0013.4013.0513.300.00-2615560.07%
ETSY221216P001350002022-11-23 10:23AM EST135.0017.1516.9517.300.00-12259.45%
ETSY221216P001400002022-11-17 12:50PM EST140.0026.5521.2521.750.00-11259.91%
ETSY221216P001450002022-11-25 10:50AM EST145.0026.3225.8026.250.00-1969658.35%
ETSY221216P001500002022-11-28 2:24PM EST150.0030.6530.6031.05+0.30+0.99%51159.47%
ETSY221216P001550002022-11-15 2:10PM EST155.0030.4035.3536.150.00-2262.89%
ETSY221216P001600002022-09-15 9:42AM EST160.0049.3567.5568.150.00-26374.10%
ETSY221216P001650002022-10-14 9:22AM EST165.0071.1248.9549.800.00-50146.83%
ETSY221216P001700002022-10-20 10:33AM EST170.0071.3055.7556.650.00-10178.10%
ETSY221216P001750002022-10-10 9:01AM EST175.0064.950.000.000.00-200.00%