Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.585,71 +122,00 (+0,48%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY231215C00040000 | 2023-09-25 11:37AM EDT | 40.00 | 25.10 | 25.10 | 25.60 | 0.00 | - | 1 | 3 | 78.81% |
| ETSY231215C00045000 | 2023-09-13 9:34AM EDT | 45.00 | 21.00 | 20.50 | 20.85 | 0.00 | - | 1 | 14 | 69.85% |
| ETSY231215C00050000 | 2023-09-28 9:48AM EDT | 50.00 | 14.23 | 16.30 | 16.65 | 0.00 | - | 12 | 20 | 66.33% |
| ETSY231215C00055000 | 2023-09-29 1:00PM EDT | 55.00 | 12.80 | 12.40 | 12.75 | +0.25 | +1.99% | 2 | 41 | 62.13% |
| ETSY231215C00060000 | 2023-09-29 12:23PM EDT | 60.00 | 9.90 | 9.15 | 9.25 | +1.45 | +17.16% | 41 | 590 | 58.94% |
| ETSY231215C00065000 | 2023-09-29 12:23PM EDT | 65.00 | 6.70 | 6.40 | 6.55 | +0.55 | +8.94% | 48 | 758 | 56.81% |
| ETSY231215C00070000 | 2023-09-29 12:48PM EDT | 70.00 | 4.60 | 4.35 | 4.50 | +0.53 | +13.02% | 26 | 1,018 | 55.64% |
| ETSY231215C00075000 | 2023-09-29 11:45AM EDT | 75.00 | 2.89 | 2.91 | 2.97 | +0.29 | +11.15% | 23 | 941 | 54.88% |
| ETSY231215C00080000 | 2023-09-29 3:51PM EDT | 80.00 | 2.00 | 1.90 | 1.96 | +0.50 | +33.33% | 26 | 1,075 | 54.64% |
| ETSY231215C00085000 | 2023-09-29 1:17PM EDT | 85.00 | 1.34 | 1.24 | 1.32 | +0.12 | +9.84% | 4 | 671 | 54.96% |
| ETSY231215C00090000 | 2023-09-29 3:39PM EDT | 90.00 | 0.84 | 0.83 | 0.88 | +0.02 | +2.44% | 189 | 1,761 | 55.52% |
| ETSY231215C00095000 | 2023-09-28 12:10PM EDT | 95.00 | 0.53 | 0.57 | 0.61 | 0.00 | - | 3 | 537 | 56.45% |
| ETSY231215C00100000 | 2023-09-29 1:07PM EDT | 100.00 | 0.42 | 0.39 | 0.42 | +0.05 | +13.51% | 38 | 1,104 | 57.23% |
| ETSY231215C00105000 | 2023-09-27 2:46PM EDT | 105.00 | 0.27 | 0.29 | 0.31 | 0.00 | - | 1 | 625 | 58.64% |
| ETSY231215C00110000 | 2023-09-22 3:00PM EDT | 110.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 613 | 60.25% |
| ETSY231215C00115000 | 2023-09-28 3:20PM EDT | 115.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 3 | 376 | 61.23% |
| ETSY231215C00120000 | 2023-09-29 1:34PM EDT | 120.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 2 | 896 | 63.09% |
| ETSY231215C00125000 | 2023-09-28 9:42AM EDT | 125.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 11 | 589 | 64.26% |
| ETSY231215C00130000 | 2023-09-28 11:16AM EDT | 130.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 10 | 243 | 65.63% |
| ETSY231215C00135000 | 2023-09-18 11:26AM EDT | 135.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 13 | 196 | 67.19% |
| ETSY231215C00140000 | 2023-09-14 3:36PM EDT | 140.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 184 | 67.97% |
| ETSY231215C00145000 | 2023-08-11 2:43PM EDT | 145.00 | 0.40 | 0.04 | 0.08 | 0.00 | - | 2 | 297 | 70.70% |
| ETSY231215C00150000 | 2023-09-07 3:47PM EDT | 150.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 17 | 78 | 69.92% |
| ETSY231215C00155000 | 2023-09-28 3:19PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 242 | 71.09% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY231215P00035000 | 2023-09-27 3:06PM EDT | 35.00 | 0.18 | 0.09 | 0.16 | 0.00 | - | 1 | 27 | 67.38% |
| ETSY231215P00040000 | 2023-09-27 10:06AM EDT | 40.00 | 0.42 | 0.26 | 0.34 | 0.00 | - | 2 | 63 | 63.57% |
| ETSY231215P00045000 | 2023-09-29 1:17PM EDT | 45.00 | 0.62 | 0.61 | 0.66 | -0.24 | -27.91% | 3 | 185 | 59.86% |
| ETSY231215P00050000 | 2023-09-29 1:17PM EDT | 50.00 | 1.26 | 1.25 | 1.32 | -0.24 | -16.00% | 12 | 1,307 | 57.35% |
| ETSY231215P00055000 | 2023-09-29 11:22AM EDT | 55.00 | 2.38 | 2.32 | 2.39 | -0.29 | -10.86% | 3 | 555 | 55.03% |
| ETSY231215P00060000 | 2023-09-29 11:02AM EDT | 60.00 | 3.70 | 3.90 | 4.05 | -0.75 | -16.85% | 22 | 1,710 | 52.97% |
| ETSY231215P00065000 | 2023-09-29 3:12PM EDT | 65.00 | 6.05 | 6.15 | 6.30 | -0.62 | -9.30% | 19 | 1,094 | 51.10% |
| ETSY231215P00070000 | 2023-09-29 10:45AM EDT | 70.00 | 8.65 | 9.05 | 9.25 | -1.30 | -13.07% | 1 | 964 | 50.46% |
| ETSY231215P00075000 | 2023-09-29 3:54PM EDT | 75.00 | 12.60 | 12.60 | 12.75 | -1.80 | -12.50% | 6 | 1,509 | 48.98% |
| ETSY231215P00080000 | 2023-09-29 10:11AM EDT | 80.00 | 16.13 | 16.45 | 16.85 | -2.67 | -14.20% | 4 | 943 | 48.83% |
| ETSY231215P00085000 | 2023-09-29 2:48PM EDT | 85.00 | 20.60 | 20.95 | 21.20 | -1.90 | -8.44% | 1 | 379 | 47.53% |
| ETSY231215P00090000 | 2023-09-28 11:07AM EDT | 90.00 | 27.73 | 25.60 | 25.85 | 0.00 | - | 3 | 258 | 47.12% |
| ETSY231215P00095000 | 2023-09-18 2:52PM EDT | 95.00 | 30.55 | 30.20 | 30.70 | 0.00 | - | 1 | 96 | 48.44% |
| ETSY231215P00100000 | 2023-09-28 2:32PM EDT | 100.00 | 36.60 | 35.05 | 35.85 | 0.00 | - | 2 | 2 | 57.96% |
| ETSY231215P00105000 | 2023-09-12 10:57AM EDT | 105.00 | 40.35 | 40.25 | 40.65 | 0.00 | - | 1 | 5 | 56.06% |
| ETSY231215P00110000 | 2023-08-24 12:16PM EDT | 110.00 | 37.80 | 46.00 | 46.25 | 0.00 | - | 19 | 0 | 74.37% |
| ETSY231215P00115000 | 2023-09-15 10:57AM EDT | 115.00 | 49.42 | 50.25 | 50.60 | 0.00 | - | 1 | 0 | 61.91% |
| ETSY231215P00120000 | 2023-08-10 10:13AM EDT | 120.00 | 38.95 | 52.60 | 53.05 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY231215P00125000 | 2023-08-09 12:59PM EDT | 125.00 | 44.94 | 57.75 | 58.30 | 0.00 | - | 26 | 0 | 0.00% |
| ETSY231215P00130000 | 2023-09-15 9:36AM EDT | 130.00 | 63.53 | 65.30 | 65.70 | 0.00 | - | 1 | 0 | 65.04% |
| ETSY231215P00135000 | 2023-07-25 2:59PM EDT | 135.00 | 41.60 | 63.25 | 63.50 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY231215P00140000 | 2023-08-02 2:31PM EDT | 140.00 | 44.80 | 65.05 | 65.45 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY231215P00145000 | 2023-08-02 2:31PM EDT | 145.00 | 49.34 | 70.10 | 70.45 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY231215P00150000 | 2023-08-23 9:34AM EDT | 150.00 | 76.25 | 85.85 | 86.30 | 0.00 | - | 1 | 0 | 103.03% |
| ETSY231215P00155000 | 2023-07-21 12:24PM EDT | 155.00 | 57.00 | 80.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
