Deutsche Märkte öffnen in 1 Stunde 44 Minute

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,85-3,24 (-2,94%)
Börsenschluss: 04:00PM EDT
107,40 +0,55 (+0,51%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230616C000400002022-10-11 1:46PM EDT40.0070.3571.6072.650.00-17212.01%
ETSY230616C000450002022-11-04 1:58PM EDT45.0052.8396.9598.000.00-1214624.27%
ETSY230616C000500002022-11-04 1:58PM EDT50.0048.7892.2093.400.00-1212543.95%
ETSY230616C000550002023-02-14 2:02PM EDT55.0079.0550.2551.100.00-1170.00%
ETSY230616C000600002023-01-13 2:46PM EDT60.0076.2773.0574.250.00-75182335.08%
ETSY230616C000700002023-03-09 10:39AM EDT70.0040.230.000.000.00-100.00%
ETSY230616C000750002023-03-23 9:39AM EDT75.0041.300.000.000.00-300.00%
ETSY230616C000800002023-03-08 4:59PM EDT80.0036.270.000.000.00-500.00%
ETSY230616C000850002023-03-14 10:29AM EDT85.0024.530.000.000.00-400.00%
ETSY230616C000900002023-03-24 1:59PM EDT90.0022.700.000.000.00-100.00%
ETSY230616C000950002023-03-23 12:35PM EDT95.0025.730.000.000.00-200.00%
ETSY230616C001000002023-03-21 3:29PM EDT100.0020.300.000.000.00-600.00%
ETSY230616C001050002023-03-24 3:24PM EDT105.0013.350.000.000.00-2300.00%
ETSY230616C001100002023-03-24 11:11AM EDT110.0010.400.000.000.00-1501.56%
ETSY230616C001150002023-03-24 2:42PM EDT115.008.950.000.000.00-2103.13%
ETSY230616C001200002023-03-24 3:32PM EDT120.007.040.000.000.00-606.25%
ETSY230616C001250002023-03-24 2:59PM EDT125.005.570.000.000.00-2206.25%
ETSY230616C001300002023-03-24 2:59PM EDT130.004.350.000.000.00-7012.50%
ETSY230616C001350002023-03-24 1:23PM EDT135.003.150.000.000.00-3012.50%
ETSY230616C001400002023-03-24 2:01PM EDT140.002.620.000.000.00-65012.50%
ETSY230616C001450002023-03-24 3:40PM EDT145.001.860.000.000.00-48012.50%
ETSY230616C001500002023-03-24 3:58PM EDT150.001.480.000.000.00-11012.50%
ETSY230616C001550002023-03-24 2:21PM EDT155.001.310.000.000.00-7012.50%
ETSY230616C001600002023-03-24 1:43PM EDT160.000.800.000.000.00-14012.50%
ETSY230616C001650002023-03-23 10:38AM EDT165.001.150.000.000.00-2025.00%
ETSY230616C001700002023-03-23 10:32AM EDT170.000.830.000.000.00-1025.00%
ETSY230616C001750002023-03-24 9:30AM EDT175.000.500.000.000.00-1025.00%
ETSY230616C001800002023-03-20 3:31PM EDT180.000.340.000.000.00-7025.00%
ETSY230616C001850002023-03-24 9:49AM EDT185.000.250.000.000.00-1025.00%
ETSY230616C001900002023-03-21 11:16AM EDT190.000.280.000.000.00-1025.00%
ETSY230616C001950002023-03-23 10:57AM EDT195.000.220.000.000.00-1025.00%
ETSY230616C002000002023-03-22 3:52PM EDT200.000.230.000.000.00-1025.00%
ETSY230616C002100002023-03-23 9:30AM EDT210.000.180.000.000.00-3025.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230616P000400002023-03-23 9:30AM EDT40.000.140.000.000.00-1050.00%
ETSY230616P000450002023-03-24 1:16PM EDT45.000.180.000.000.00-5050.00%
ETSY230616P000500002023-03-24 1:16PM EDT50.000.300.000.000.00-5025.00%
ETSY230616P000550002023-03-24 10:22AM EDT55.000.400.000.000.00-1025.00%
ETSY230616P000600002023-03-14 2:33PM EDT60.000.790.000.000.00-1025.00%
ETSY230616P000650002023-03-24 3:33PM EDT65.000.950.000.000.00-25025.00%
ETSY230616P000700002023-03-24 12:02PM EDT70.001.440.000.000.00-2025.00%
ETSY230616P000750002023-03-22 11:00AM EDT75.001.450.000.000.00-1012.50%
ETSY230616P000800002023-03-24 2:09PM EDT80.002.850.000.000.00-29012.50%
ETSY230616P000850002023-03-24 3:51PM EDT85.003.850.000.000.00-3012.50%
ETSY230616P000900002023-03-24 1:11PM EDT90.005.450.000.000.00-1306.25%
ETSY230616P000950002023-03-24 2:42PM EDT95.006.580.000.000.00-1706.25%
ETSY230616P001000002023-03-24 1:16PM EDT100.008.800.000.000.00-2703.13%
ETSY230616P001050002023-03-24 3:51PM EDT105.0010.650.000.000.00-1700.78%
ETSY230616P001100002023-03-24 12:00PM EDT110.0013.600.000.000.00-2000.00%
ETSY230616P001150002023-03-24 11:04AM EDT115.0016.600.000.000.00-800.00%
ETSY230616P001200002023-03-24 10:48AM EDT120.0019.760.000.000.00-600.00%
ETSY230616P001250002023-03-23 3:25PM EDT125.0020.550.000.000.00-4900.00%
ETSY230616P001300002023-03-21 3:59PM EDT130.0022.350.000.000.00-400.00%
ETSY230616P001350002023-03-24 10:47AM EDT135.0031.400.000.000.00-100.00%
ETSY230616P001400002023-03-14 11:47AM EDT140.0037.510.000.000.00-100.00%
ETSY230616P001450002023-03-23 11:51AM EDT145.0032.010.000.000.00-500.00%
ETSY230616P001500002023-03-09 10:54AM EDT150.0042.350.000.000.00-100.00%
ETSY230616P001550002023-03-01 1:18PM EDT155.0038.600.000.000.00-200.00%
ETSY230616P001600002023-03-16 9:32AM EDT160.0056.950.000.000.00-100.00%
ETSY230616P001650002023-03-14 12:49PM EDT165.0062.000.000.000.00-100.00%
ETSY230616P001700002023-02-27 4:54PM EDT170.0049.950.000.000.00-200.00%
ETSY230616P001750002023-02-24 10:52AM EDT175.0049.3067.6068.850.00-1060.96%
ETSY230616P001850002023-01-30 11:42AM EDT185.0051.5566.2567.400.00--60.00%
ETSY230616P001900002023-03-01 4:38PM EDT190.0073.050.000.000.00-2300.00%
ETSY230616P001950002023-02-23 3:57PM EDT195.0063.1587.5089.050.00-1054.79%
ETSY230616P002000002023-02-09 12:21PM EDT200.0060.5093.5094.600.00-1076.71%
ETSY230616P002100002023-02-15 4:22PM EDT210.0068.70104.20105.050.00-4089.53%