Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.999,95 -386,14 (-1,01%) Gold
2.307,60 -50,10 (-2,12%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:11PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00055000 | 2024-04-24 10:27AM EDT | 55.00 | 12.65 | 14.25 | 14.50 | 0.00 | - | - | 4 | 88.67% |
| ETSY240510C00058000 | 2024-04-25 9:49AM EDT | 58.00 | 9.65 | 11.30 | 12.15 | 0.00 | - | 1 | 1 | 89.45% |
| ETSY240510C00059000 | 2024-04-23 11:11AM EDT | 59.00 | 10.70 | 10.75 | 11.15 | 0.00 | - | - | 1 | 91.89% |
| ETSY240510C00060000 | 2024-04-29 10:43AM EDT | 60.00 | 9.80 | 9.85 | 10.20 | 0.00 | - | 1 | 13 | 87.79% |
| ETSY240510C00061000 | 2024-04-30 10:40AM EDT | 61.00 | 9.35 | 9.15 | 9.50 | +2.05 | +28.08% | 1 | 4 | 90.48% |
| ETSY240510C00063000 | 2024-04-18 10:53AM EDT | 63.00 | 6.55 | 7.85 | 8.00 | 0.00 | - | - | 7 | 91.99% |
| ETSY240510C00064000 | 2024-04-22 9:39AM EDT | 64.00 | 5.40 | 7.15 | 7.35 | 0.00 | - | 4 | 11 | 91.94% |
| ETSY240510C00065000 | 2024-04-26 2:07PM EDT | 65.00 | 5.43 | 6.55 | 6.80 | 0.00 | - | 2 | 13 | 93.36% |
| ETSY240510C00066000 | 2024-04-29 9:42AM EDT | 66.00 | 5.25 | 5.95 | 6.10 | 0.00 | - | 4 | 77 | 92.19% |
| ETSY240510C00067000 | 2024-04-25 3:43PM EDT | 67.00 | 4.25 | 5.40 | 5.60 | 0.00 | - | 14 | 25 | 93.02% |
| ETSY240510C00068000 | 2024-04-30 9:37AM EDT | 68.00 | 5.10 | 4.85 | 5.00 | +0.57 | +12.58% | 2 | 62 | 91.97% |
| ETSY240510C00069000 | 2024-04-30 12:00PM EDT | 69.00 | 4.64 | 4.40 | 4.50 | +0.42 | +9.95% | 15 | 151 | 92.29% |
| ETSY240510C00070000 | 2024-04-30 12:43PM EDT | 70.00 | 4.00 | 3.95 | 4.05 | 0.00 | - | 31 | 202 | 92.33% |
| ETSY240510C00071000 | 2024-04-30 11:39AM EDT | 71.00 | 3.65 | 3.55 | 3.65 | +0.15 | +4.29% | 3 | 49 | 92.72% |
| ETSY240510C00072000 | 2024-04-30 12:15PM EDT | 72.00 | 3.34 | 3.15 | 3.25 | +0.18 | +5.70% | 8 | 111 | 92.38% |
| ETSY240510C00073000 | 2024-04-30 9:30AM EDT | 73.00 | 2.61 | 2.82 | 2.91 | -0.03 | -1.14% | 8 | 65 | 92.75% |
| ETSY240510C00074000 | 2024-04-30 12:06PM EDT | 74.00 | 2.63 | 2.51 | 2.60 | +0.22 | +9.13% | 1 | 60 | 92.99% |
| ETSY240510C00075000 | 2024-04-30 11:55AM EDT | 75.00 | 2.25 | 2.23 | 2.31 | +0.13 | +6.13% | 26 | 188 | 93.16% |
| ETSY240510C00076000 | 2024-04-30 10:25AM EDT | 76.00 | 1.86 | 1.98 | 2.04 | +0.11 | +6.29% | 3 | 137 | 93.26% |
| ETSY240510C00077000 | 2024-04-30 11:32AM EDT | 77.00 | 1.74 | 1.70 | 1.84 | +0.04 | +2.35% | 4 | 185 | 93.21% |
| ETSY240510C00078000 | 2024-04-30 12:37PM EDT | 78.00 | 1.60 | 1.54 | 1.62 | +0.15 | +10.34% | 12 | 72 | 93.85% |
| ETSY240510C00079000 | 2024-04-29 11:14AM EDT | 79.00 | 1.15 | 1.36 | 1.42 | 0.00 | - | 10 | 45 | 93.95% |
| ETSY240510C00080000 | 2024-04-30 12:02PM EDT | 80.00 | 1.25 | 1.19 | 1.25 | +0.12 | +10.62% | 2 | 147 | 94.04% |
| ETSY240510C00081000 | 2024-04-30 12:00PM EDT | 81.00 | 1.09 | 1.05 | 1.11 | +0.21 | +23.86% | 15 | 61 | 94.48% |
| ETSY240510C00085000 | 2024-04-30 10:28AM EDT | 85.00 | 0.63 | 0.60 | 0.68 | +0.07 | +12.50% | 1 | 51 | 95.51% |
| ETSY240510C00090000 | 2024-04-29 11:52AM EDT | 90.00 | 0.24 | 0.30 | 0.35 | 0.00 | - | 2 | 8 | 96.68% |
| ETSY240510C00095000 | 2024-04-29 12:55PM EDT | 95.00 | 0.23 | 0.05 | 0.23 | 0.00 | - | 1 | 2 | 95.51% |
| ETSY240510C00100000 | 2024-04-29 10:43AM EDT | 100.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 2 | 99.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00045000 | 2024-04-16 12:17PM EDT | 45.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 1,440 | 106.25% |
| ETSY240510P00050000 | 2024-04-29 11:23AM EDT | 50.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 5 | 81 | 91.02% |
| ETSY240510P00053000 | 2024-04-29 9:42AM EDT | 53.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 270 | 94.73% |
| ETSY240510P00054000 | 2024-04-24 1:59PM EDT | 54.00 | 0.44 | 0.26 | 0.30 | 0.00 | - | 2 | 4 | 93.55% |
| ETSY240510P00055000 | 2024-04-30 10:30AM EDT | 55.00 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 13 | 779 | 93.65% |
| ETSY240510P00056000 | 2024-04-29 11:22AM EDT | 56.00 | 0.50 | 0.45 | 0.49 | -0.01 | -1.96% | 1 | 29 | 93.75% |
| ETSY240510P00057000 | 2024-04-30 11:04AM EDT | 57.00 | 0.52 | 0.48 | 0.62 | -0.11 | -17.46% | 55 | 24 | 91.70% |
| ETSY240510P00058000 | 2024-04-30 9:57AM EDT | 58.00 | 0.72 | 0.70 | 0.77 | -0.01 | -1.37% | 3 | 151 | 93.46% |
| ETSY240510P00059000 | 2024-04-26 3:58PM EDT | 59.00 | 1.13 | 0.89 | 0.95 | 0.00 | - | 11 | 61 | 93.95% |
| ETSY240510P00060000 | 2024-04-30 12:04PM EDT | 60.00 | 1.01 | 1.08 | 1.14 | -0.24 | -19.20% | 26 | 102 | 93.55% |
| ETSY240510P00061000 | 2024-04-30 11:40AM EDT | 61.00 | 1.30 | 1.32 | 1.37 | -0.15 | -10.34% | 5 | 33 | 93.65% |
| ETSY240510P00062000 | 2024-04-30 12:14PM EDT | 62.00 | 1.46 | 1.58 | 1.65 | -0.22 | -13.10% | 5 | 67 | 93.85% |
| ETSY240510P00063000 | 2024-04-29 11:40AM EDT | 63.00 | 2.05 | 1.88 | 1.95 | 0.00 | - | 1 | 75 | 93.95% |
| ETSY240510P00064000 | 2024-04-30 9:36AM EDT | 64.00 | 2.21 | 2.08 | 2.29 | +0.01 | +0.45% | 4 | 16 | 92.43% |
| ETSY240510P00065000 | 2024-04-30 12:32PM EDT | 65.00 | 2.50 | 2.57 | 2.65 | -0.11 | -4.21% | 1 | 62 | 93.85% |
| ETSY240510P00066000 | 2024-04-30 9:52AM EDT | 66.00 | 3.01 | 2.98 | 3.05 | -0.01 | -0.33% | 1 | 69 | 93.90% |
| ETSY240510P00067000 | 2024-04-29 12:48PM EDT | 67.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 5 | 28 | 93.80% |
| ETSY240510P00068000 | 2024-04-29 3:51PM EDT | 68.00 | 4.05 | 3.85 | 4.00 | -0.04 | -0.98% | 20 | 48 | 93.77% |
| ETSY240510P00069000 | 2024-04-30 12:48PM EDT | 69.00 | 4.45 | 4.40 | 4.50 | +0.05 | +1.14% | 46 | 23 | 94.04% |
| ETSY240510P00070000 | 2024-04-29 9:56AM EDT | 70.00 | 5.30 | 4.90 | 5.05 | 0.00 | - | 1 | 10 | 93.60% |
| ETSY240510P00071000 | 2024-04-29 12:48PM EDT | 71.00 | 5.58 | 5.50 | 5.60 | 0.00 | - | 1 | 8 | 93.46% |
| ETSY240510P00072000 | 2024-04-26 2:43PM EDT | 72.00 | 6.95 | 6.10 | 6.25 | 0.00 | - | 24 | 30 | 93.65% |
| ETSY240510P00073000 | 2024-04-29 12:44PM EDT | 73.00 | 6.75 | 6.80 | 6.95 | 0.00 | - | 1 | 15 | 94.82% |
| ETSY240510P00079000 | 2024-04-25 10:10AM EDT | 79.00 | 13.40 | 11.00 | 11.45 | 0.00 | - | - | 3 | 91.75% |
| ETSY240510P00080000 | 2024-04-29 10:23AM EDT | 80.00 | 12.58 | 12.10 | 12.30 | 0.00 | - | 1 | 0 | 95.95% |
| ETSY240510P00081000 | 2024-04-12 3:54PM EDT | 81.00 | 14.31 | 12.90 | 13.20 | 0.00 | - | - | 88 | 96.19% |
