Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.132,52 -76,94 (-0,29%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119C00035000 | 2023-03-28 2:53PM EDT | 35.00 | 72.68 | 77.60 | 78.95 | 0.00 | - | 1 | 65 | 94.31% |
| ETSY240119C00040000 | 2023-01-23 1:49PM EDT | 40.00 | 101.30 | 90.45 | 92.20 | 0.00 | - | 8 | 80 | 221.42% |
| ETSY240119C00045000 | 2022-12-16 1:20PM EDT | 45.00 | 85.11 | 92.00 | 94.15 | 0.00 | - | 5 | 31 | 246.08% |
| ETSY240119C00050000 | 2022-11-10 4:33PM EDT | 50.00 | 66.60 | 81.60 | 83.50 | 0.00 | - | 4 | 10 | 185.06% |
| ETSY240119C00055000 | 2023-02-15 4:35PM EDT | 55.00 | 92.05 | 55.05 | 56.10 | 0.00 | - | 1 | 22 | 0.00% |
| ETSY240119C00060000 | 2023-03-22 9:32AM EDT | 60.00 | 59.00 | 56.20 | 57.10 | 0.00 | - | 1 | 217 | 76.00% |
| ETSY240119C00065000 | 2023-03-31 3:10PM EDT | 65.00 | 52.50 | 52.15 | 53.00 | -7.74 | -12.85% | 5 | 22 | 73.08% |
| ETSY240119C00070000 | 2023-03-31 3:10PM EDT | 70.00 | 48.71 | 48.40 | 49.00 | +3.71 | +8.24% | 5 | 129 | 70.79% |
| ETSY240119C00075000 | 2023-03-15 3:29PM EDT | 75.00 | 40.10 | 44.55 | 45.30 | 0.00 | - | 1 | 22 | 68.54% |
| ETSY240119C00080000 | 2023-03-08 2:41PM EDT | 80.00 | 42.00 | 41.05 | 41.80 | 0.00 | - | 1 | 60 | 66.94% |
| ETSY240119C00085000 | 2023-03-23 10:47AM EDT | 85.00 | 42.16 | 37.70 | 38.30 | 0.00 | - | 3 | 73 | 65.18% |
| ETSY240119C00090000 | 2023-03-29 10:31AM EDT | 90.00 | 30.95 | 34.35 | 34.95 | 0.00 | - | 3 | 132 | 63.28% |
| ETSY240119C00095000 | 2023-03-10 1:58PM EDT | 95.00 | 28.70 | 31.40 | 31.80 | 0.00 | - | 1 | 244 | 61.91% |
| ETSY240119C00100000 | 2023-03-31 11:14AM EDT | 100.00 | 28.50 | 28.50 | 28.90 | +1.11 | +4.05% | 56 | 3,253 | 60.58% |
| ETSY240119C00105000 | 2023-03-29 3:14PM EDT | 105.00 | 23.60 | 25.85 | 26.30 | 0.00 | - | 29 | 868 | 59.60% |
| ETSY240119C00110000 | 2023-03-30 9:43AM EDT | 110.00 | 23.60 | 23.40 | 23.75 | 0.00 | - | 1 | 275 | 58.56% |
| ETSY240119C00115000 | 2023-03-31 12:12PM EDT | 115.00 | 21.22 | 21.05 | 21.45 | +1.52 | +7.72% | 2 | 265 | 57.59% |
| ETSY240119C00120000 | 2023-03-29 11:09AM EDT | 120.00 | 16.45 | 18.95 | 19.30 | 0.00 | - | 612 | 736 | 56.74% |
| ETSY240119C00125000 | 2023-03-29 2:13PM EDT | 125.00 | 14.95 | 16.90 | 17.45 | 0.00 | - | 10 | 1,714 | 55.98% |
| ETSY240119C00130000 | 2023-03-31 11:13AM EDT | 130.00 | 14.96 | 15.00 | 15.50 | +1.31 | +9.60% | 5 | 334 | 54.93% |
| ETSY240119C00135000 | 2023-03-31 12:12PM EDT | 135.00 | 13.60 | 13.55 | 13.90 | +2.20 | +19.30% | 1 | 545 | 54.54% |
| ETSY240119C00140000 | 2023-03-31 3:37PM EDT | 140.00 | 12.05 | 12.05 | 12.40 | +0.35 | +2.99% | 5 | 355 | 53.89% |
| ETSY240119C00145000 | 2023-03-29 2:14PM EDT | 145.00 | 9.25 | 10.70 | 11.05 | 0.00 | - | 1 | 655 | 53.31% |
| ETSY240119C00150000 | 2023-03-31 12:32PM EDT | 150.00 | 9.65 | 9.50 | 9.85 | +0.65 | +7.22% | 2 | 1,542 | 52.82% |
| ETSY240119C00155000 | 2023-03-28 1:51PM EDT | 155.00 | 7.05 | 8.40 | 8.70 | 0.00 | - | 27 | 193 | 52.24% |
| ETSY240119C00160000 | 2023-03-28 3:35PM EDT | 160.00 | 6.05 | 7.35 | 7.75 | 0.00 | - | 33 | 491 | 51.73% |
| ETSY240119C00165000 | 2023-03-28 3:42PM EDT | 165.00 | 5.35 | 6.50 | 6.80 | 0.00 | - | 19 | 375 | 51.23% |
| ETSY240119C00170000 | 2023-03-31 2:32PM EDT | 170.00 | 5.80 | 5.75 | 6.00 | +0.55 | +10.48% | 2 | 1,390 | 50.85% |
| ETSY240119C00175000 | 2023-03-31 11:13AM EDT | 175.00 | 5.00 | 5.00 | 5.20 | +0.40 | +8.70% | 6 | 337 | 50.22% |
| ETSY240119C00180000 | 2023-03-31 11:14AM EDT | 180.00 | 4.40 | 4.40 | 4.65 | +0.15 | +3.53% | 1 | 3,387 | 50.01% |
| ETSY240119C00185000 | 2023-03-29 11:12AM EDT | 185.00 | 3.10 | 3.85 | 4.10 | 0.00 | - | 71 | 397 | 50.15% |
| ETSY240119C00190000 | 2023-03-29 11:11AM EDT | 190.00 | 2.72 | 3.40 | 3.65 | 0.00 | - | 28 | 459 | 50.01% |
| ETSY240119C00195000 | 2023-03-30 11:08AM EDT | 195.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 6 | 100 | 49.68% |
| ETSY240119C00200000 | 2023-03-31 12:13PM EDT | 200.00 | 2.70 | 2.62 | 2.81 | -0.83 | -23.51% | 2 | 729 | 49.39% |
| ETSY240119C00210000 | 2023-03-27 12:10PM EDT | 210.00 | 1.56 | 2.00 | 2.22 | 0.00 | - | 20 | 286 | 49.17% |
| ETSY240119C00220000 | 2023-03-24 3:51PM EDT | 220.00 | 1.40 | 1.53 | 1.66 | 0.00 | - | 4 | 862 | 48.39% |
| ETSY240119C00230000 | 2023-03-29 3:02PM EDT | 230.00 | 0.98 | 1.15 | 1.33 | 0.00 | - | 2 | 1,245 | 48.39% |
| ETSY240119C00240000 | 2023-03-30 10:12AM EDT | 240.00 | 0.87 | 0.88 | 1.00 | 0.00 | - | 6 | 789 | 47.82% |
| ETSY240119C00250000 | 2023-03-30 3:04PM EDT | 250.00 | 0.66 | 0.60 | 0.91 | 0.00 | - | 1 | 541 | 48.89% |
| ETSY240119C00260000 | 2023-03-06 2:36PM EDT | 260.00 | 1.22 | 0.35 | 0.73 | 0.00 | - | 1 | 129 | 48.83% |
| ETSY240119C00270000 | 2023-03-30 1:59PM EDT | 270.00 | 0.34 | 0.26 | 0.59 | 0.00 | - | 2 | 138 | 48.80% |
| ETSY240119C00280000 | 2023-03-29 2:49PM EDT | 280.00 | 0.26 | 0.20 | 0.49 | 0.00 | - | 2 | 92 | 48.98% |
| ETSY240119C00290000 | 2023-03-31 3:33PM EDT | 290.00 | 0.29 | 0.15 | 0.38 | +0.06 | +26.09% | 1 | 163 | 48.66% |
| ETSY240119C00300000 | 2023-03-29 2:45PM EDT | 300.00 | 0.20 | 0.11 | 0.36 | 0.00 | - | 5 | 713 | 49.66% |
| ETSY240119C00310000 | 2023-03-27 12:48PM EDT | 310.00 | 0.12 | 0.06 | 0.32 | 0.00 | - | 2 | 148 | 50.20% |
| ETSY240119C00320000 | 2023-03-28 10:08AM EDT | 320.00 | 0.09 | 0.04 | 0.19 | 0.00 | - | 20 | 531 | 48.19% |
| ETSY240119C00330000 | 2023-03-22 10:59AM EDT | 330.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 2 | 46 | 44.92% |
| ETSY240119C00340000 | 2023-03-20 3:22PM EDT | 340.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 1,005 | 52.15% |
| ETSY240119C00350000 | 2023-03-22 3:54PM EDT | 350.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 39 | 52.73% |
| ETSY240119C00360000 | 2023-03-02 12:36PM EDT | 360.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 3 | 37 | 53.52% |
| ETSY240119C00370000 | 2023-03-07 3:17PM EDT | 370.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 50.20% |
| ETSY240119C00380000 | 2023-03-08 11:20AM EDT | 380.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 50.88% |
| ETSY240119C00390000 | 2023-03-02 12:14PM EDT | 390.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 51.76% |
| ETSY240119C00400000 | 2023-03-24 3:48PM EDT | 400.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 167 | 52.44% |
| ETSY240119C00410000 | 2023-02-28 1:29PM EDT | 410.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 63 | 53.22% |
| ETSY240119C00420000 | 2023-02-28 11:19AM EDT | 420.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 154 | 53.81% |
| ETSY240119C00430000 | 2023-03-08 2:34PM EDT | 430.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 51 | 54.59% |
| ETSY240119C00440000 | 2023-03-27 3:41PM EDT | 440.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 19 | 582 | 53.71% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240119P00035000 | 2023-03-29 10:42AM EDT | 35.00 | 0.71 | 0.45 | 0.77 | 0.00 | - | 10 | 501 | 73.14% |
| ETSY240119P00040000 | 2023-03-15 11:08AM EDT | 40.00 | 1.26 | 0.67 | 1.06 | 0.00 | - | 1 | 30 | 69.92% |
| ETSY240119P00045000 | 2023-03-30 11:56AM EDT | 45.00 | 1.29 | 1.01 | 1.40 | 0.00 | - | 4 | 165 | 67.31% |
| ETSY240119P00050000 | 2023-03-28 2:20PM EDT | 50.00 | 1.91 | 1.43 | 1.86 | 0.00 | - | 3 | 89 | 65.10% |
| ETSY240119P00055000 | 2023-03-30 10:59AM EDT | 55.00 | 2.10 | 2.00 | 2.24 | 0.00 | - | 1 | 134 | 62.54% |
| ETSY240119P00060000 | 2023-03-28 2:20PM EDT | 60.00 | 3.37 | 2.74 | 2.88 | 0.00 | - | 3 | 714 | 61.00% |
| ETSY240119P00065000 | 2023-03-31 12:50PM EDT | 65.00 | 3.65 | 3.55 | 3.70 | -0.25 | -6.41% | 15 | 428 | 59.49% |
| ETSY240119P00070000 | 2023-03-29 2:47PM EDT | 70.00 | 5.10 | 4.45 | 4.60 | 0.00 | - | 8 | 1,573 | 57.78% |
| ETSY240119P00075000 | 2023-03-24 10:10AM EDT | 75.00 | 6.95 | 5.55 | 5.70 | 0.00 | - | 9 | 956 | 56.40% |
| ETSY240119P00080000 | 2023-03-30 12:16PM EDT | 80.00 | 7.45 | 6.80 | 7.00 | 0.00 | - | 2 | 412 | 55.15% |
| ETSY240119P00085000 | 2023-03-31 3:06PM EDT | 85.00 | 8.29 | 8.15 | 8.45 | -1.27 | -13.28% | 2 | 447 | 53.77% |
| ETSY240119P00090000 | 2023-03-27 11:31AM EDT | 90.00 | 12.18 | 9.80 | 10.10 | 0.00 | - | 2 | 829 | 52.70% |
| ETSY240119P00095000 | 2023-03-31 1:22PM EDT | 95.00 | 11.90 | 11.55 | 11.85 | -2.40 | -16.78% | 2 | 866 | 51.40% |
| ETSY240119P00100000 | 2023-03-31 11:43AM EDT | 100.00 | 13.80 | 13.45 | 13.75 | -1.76 | -11.31% | 23 | 3,610 | 50.04% |
| ETSY240119P00105000 | 2023-03-31 2:14PM EDT | 105.00 | 15.90 | 15.70 | 16.00 | -1.40 | -8.09% | 1 | 2,873 | 49.57% |
| ETSY240119P00110000 | 2023-03-31 2:05PM EDT | 110.00 | 18.29 | 18.00 | 18.35 | -0.51 | -2.71% | 2 | 487 | 48.44% |
| ETSY240119P00115000 | 2023-03-29 3:39PM EDT | 115.00 | 22.60 | 20.60 | 21.10 | 0.00 | - | 50 | 1,024 | 47.87% |
| ETSY240119P00120000 | 2023-03-30 12:51PM EDT | 120.00 | 25.00 | 23.40 | 23.70 | 0.00 | - | 10 | 1,061 | 46.45% |
| ETSY240119P00125000 | 2023-03-31 3:06PM EDT | 125.00 | 26.50 | 26.20 | 26.75 | -4.75 | -15.20% | 1 | 963 | 45.71% |
| ETSY240119P00130000 | 2023-03-24 1:28PM EDT | 130.00 | 33.50 | 29.40 | 29.85 | 0.00 | - | 2 | 1,030 | 44.64% |
| ETSY240119P00135000 | 2023-03-27 3:39PM EDT | 135.00 | 37.15 | 32.65 | 33.20 | 0.00 | - | 1 | 305 | 43.76% |
| ETSY240119P00140000 | 2023-03-27 2:19PM EDT | 140.00 | 41.00 | 36.20 | 36.80 | 0.00 | - | 2 | 346 | 43.10% |
| ETSY240119P00145000 | 2023-03-31 2:51PM EDT | 145.00 | 40.25 | 39.70 | 40.45 | -4.35 | -9.75% | 2 | 2,747 | 42.15% |
| ETSY240119P00150000 | 2023-03-31 11:09AM EDT | 150.00 | 44.20 | 43.60 | 44.25 | -2.55 | -5.45% | 14 | 1,927 | 41.17% |
| ETSY240119P00155000 | 2023-03-31 1:57PM EDT | 155.00 | 48.25 | 47.45 | 48.25 | -4.10 | -7.83% | 2 | 312 | 40.35% |
| ETSY240119P00160000 | 2023-03-31 11:09AM EDT | 160.00 | 52.25 | 51.65 | 52.35 | -3.65 | -6.53% | 2 | 149 | 39.41% |
| ETSY240119P00165000 | 2023-03-31 1:17PM EDT | 165.00 | 56.60 | 55.85 | 56.45 | -3.65 | -6.06% | 3 | 85 | 37.94% |
| ETSY240119P00170000 | 2023-03-31 3:15PM EDT | 170.00 | 60.70 | 60.15 | 60.95 | -4.30 | -6.62% | 12 | 188 | 37.61% |
| ETSY240119P00175000 | 2023-01-12 4:02PM EDT | 175.00 | 54.90 | 51.05 | 51.80 | 0.00 | - | 9 | 383 | 0.00% |
| ETSY240119P00180000 | 2023-03-31 3:12PM EDT | 180.00 | 69.60 | 69.15 | 69.95 | -8.62 | -11.02% | 7 | 387 | 35.61% |
| ETSY240119P00185000 | 2023-03-14 10:46AM EDT | 185.00 | 81.73 | 73.80 | 74.60 | 0.00 | - | 2 | 584 | 34.67% |
| ETSY240119P00190000 | 2023-02-06 3:30PM EDT | 190.00 | 54.65 | 77.05 | 78.60 | 0.00 | - | 37 | 209 | 0.00% |
| ETSY240119P00195000 | 2023-03-20 10:51AM EDT | 195.00 | 88.00 | 83.10 | 84.80 | 0.00 | - | 1 | 0 | 38.81% |
| ETSY240119P00200000 | 2023-03-09 4:42PM EDT | 200.00 | 92.45 | 88.00 | 89.30 | 0.00 | - | 300 | 0 | 35.93% |
| ETSY240119P00210000 | 2023-01-18 1:11PM EDT | 210.00 | 81.01 | 81.80 | 83.40 | 0.00 | - | 2 | 284 | 0.00% |
| ETSY240119P00220000 | 2023-02-27 10:30AM EDT | 220.00 | 96.00 | 113.30 | 114.40 | 0.00 | - | 1 | 0 | 64.65% |
| ETSY240119P00230000 | 2023-01-30 3:47PM EDT | 230.00 | 94.70 | 111.10 | 112.45 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240119P00240000 | 2023-02-15 12:23PM EDT | 240.00 | 101.75 | 133.35 | 135.65 | 0.00 | - | 1 | 0 | 72.10% |
| ETSY240119P00250000 | 2023-02-23 4:08PM EDT | 250.00 | 119.00 | 142.10 | 144.60 | 0.00 | - | 28 | 0 | 69.97% |
| ETSY240119P00260000 | 2022-10-26 1:47PM EDT | 260.00 | 158.20 | 139.00 | 140.65 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY240119P00270000 | 2022-12-08 3:01PM EDT | 270.00 | 136.40 | 147.80 | 150.45 | 0.00 | - | 3 | 0 | 0.00% |
| ETSY240119P00280000 | 2022-05-03 12:30PM EDT | 280.00 | 179.55 | 191.10 | 195.05 | 0.00 | - | 6 | 0 | 134.37% |
| ETSY240119P00290000 | 2022-02-03 3:03PM EDT | 290.00 | 165.20 | 146.00 | 149.75 | 0.00 | - | 4 | 74 | 0.00% |
| ETSY240119P00300000 | 2022-04-25 2:50PM EDT | 300.00 | 198.00 | 226.20 | 230.30 | 0.00 | - | 2 | 0 | 176.86% |
| ETSY240119P00310000 | 2021-11-26 1:04PM EDT | 310.00 | 86.60 | 111.50 | 114.90 | 0.00 | - | 114 | 58 | 0.00% |
| ETSY240119P00350000 | 2022-01-24 12:45PM EDT | 350.00 | 215.37 | 228.05 | 232.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY240119P00390000 | 2022-01-04 11:45AM EDT | 390.00 | 201.35 | 258.00 | 262.50 | 0.00 | - | 3 | 3 | 0.00% |
| ETSY240119P00430000 | 2022-03-16 11:00AM EDT | 430.00 | 298.56 | 312.10 | 316.40 | 0.00 | - | 2 | 1 | 0.00% |
| ETSY240119P00440000 | 2022-12-08 11:03AM EDT | 440.00 | 306.00 | 317.00 | 321.70 | 0.00 | - | 1 | 0 | 0.00% |
