Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.043,90 -74,42 (-0,41%) Euro Stoxx 50
4.953,52 -27,57 (-0,55%) Dow Jones 30
38.218,64 -167,45 (-0,44%) Gold
2.311,20 -46,50 (-1,97%) EUR/USD
1,0718 -0,0007 (-0,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531C00058000 | 2024-04-17 2:42PM EDT | 58.00 | 11.65 | 11.80 | 13.45 | 0.00 | - | - | 1 | 76.64% |
| ETSY240531C00062000 | 2024-04-19 12:50PM EDT | 62.00 | 8.65 | 9.45 | 10.80 | 0.00 | - | 3 | 3 | 80.18% |
| ETSY240531C00063000 | 2024-04-22 10:29AM EDT | 63.00 | 7.00 | 8.70 | 9.15 | 0.00 | - | - | 1 | 71.95% |
| ETSY240531C00064000 | 2024-04-18 12:36PM EDT | 64.00 | 7.05 | 8.10 | 8.45 | 0.00 | - | - | 18 | 71.34% |
| ETSY240531C00065000 | 2024-04-16 10:59AM EDT | 65.00 | 7.40 | 7.35 | 7.95 | 0.00 | - | - | 14 | 70.73% |
| ETSY240531C00066000 | 2024-04-25 12:42PM EDT | 66.00 | 5.35 | 6.80 | 7.20 | 0.00 | - | 2 | 24 | 69.43% |
| ETSY240531C00067000 | 2024-04-29 3:04PM EDT | 67.00 | 5.85 | 6.05 | 6.55 | 0.00 | - | 5 | 50 | 67.21% |
| ETSY240531C00068000 | 2024-04-30 9:59AM EDT | 68.00 | 5.65 | 5.70 | 6.10 | +0.15 | +2.73% | 1 | 23 | 68.41% |
| ETSY240531C00069000 | 2024-04-24 3:47PM EDT | 69.00 | 4.07 | 5.30 | 5.60 | 0.00 | - | 4 | 3 | 68.63% |
| ETSY240531C00070000 | 2024-04-26 12:33PM EDT | 70.00 | 4.12 | 4.75 | 5.05 | 0.00 | - | 1 | 31 | 67.26% |
| ETSY240531C00071000 | 2024-04-26 9:30AM EDT | 71.00 | 3.80 | 4.30 | 4.75 | 0.00 | - | 2 | 19 | 67.70% |
| ETSY240531C00072000 | 2024-04-29 12:24PM EDT | 72.00 | 4.10 | 3.95 | 4.35 | 0.00 | - | 1 | 13 | 67.80% |
| ETSY240531C00073000 | 2024-04-25 10:40AM EDT | 73.00 | 2.63 | 3.60 | 3.95 | 0.00 | - | 3 | 1 | 67.58% |
| ETSY240531C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 3.00 | 2.84 | 3.25 | +0.17 | +6.01% | 1 | 157 | 66.41% |
| ETSY240531C00077000 | 2024-04-29 12:11PM EDT | 77.00 | 2.42 | 2.31 | 2.77 | 0.00 | - | 7 | 27 | 66.94% |
| ETSY240531C00078000 | 2024-04-29 11:17AM EDT | 78.00 | 2.02 | 2.02 | 2.46 | 0.00 | - | 3 | 12 | 66.11% |
| ETSY240531C00079000 | 2024-04-29 12:11PM EDT | 79.00 | 2.00 | 1.88 | 2.31 | 0.00 | - | 4 | 6 | 67.19% |
| ETSY240531C00080000 | 2024-04-29 1:31PM EDT | 80.00 | 1.65 | 1.69 | 2.11 | 0.00 | - | 5 | 140 | 67.33% |
| ETSY240531C00085000 | 2024-04-29 3:54PM EDT | 85.00 | 1.01 | 0.87 | 1.27 | 0.00 | - | 9 | 19 | 66.36% |
| ETSY240531C00090000 | 2024-04-25 3:21PM EDT | 90.00 | 0.45 | 0.55 | 0.83 | 0.00 | - | 1 | 46 | 68.70% |
| ETSY240531C00095000 | 2024-04-29 10:09AM EDT | 95.00 | 0.25 | 0.31 | 0.41 | 0.00 | - | 2 | 2 | 67.58% |
| ETSY240531C00100000 | 2024-04-26 3:02PM EDT | 100.00 | 0.18 | 0.08 | 0.26 | 0.00 | - | 2 | 1 | 66.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240531P00045000 | 2024-04-29 2:22PM EDT | 45.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 2 | 0 | 71.68% |
| ETSY240531P00050000 | 2024-04-30 9:35AM EDT | 50.00 | 0.25 | 0.17 | 0.30 | -0.07 | -21.87% | 10 | 98 | 65.33% |
| ETSY240531P00055000 | 2024-04-29 1:06PM EDT | 55.00 | 0.77 | 0.62 | 0.80 | 0.00 | - | 62 | 107 | 64.75% |
| ETSY240531P00056000 | 2024-04-29 3:42PM EDT | 56.00 | 0.91 | 0.76 | 1.04 | 0.00 | - | 1 | 7 | 65.63% |
| ETSY240531P00057000 | 2024-04-29 3:42PM EDT | 57.00 | 1.07 | 0.84 | 1.16 | 0.00 | - | 1 | 3 | 63.87% |
| ETSY240531P00058000 | 2024-04-29 3:54PM EDT | 58.00 | 1.28 | 1.04 | 1.41 | 0.00 | - | 1 | 2 | 64.40% |
| ETSY240531P00059000 | 2024-04-24 9:43AM EDT | 59.00 | 1.45 | 1.20 | 1.63 | 0.00 | - | - | 2 | 63.75% |
| ETSY240531P00060000 | 2024-04-29 1:29PM EDT | 60.00 | 1.86 | 1.39 | 1.89 | 0.00 | - | 3 | 20 | 63.28% |
| ETSY240531P00061000 | 2024-04-16 2:50PM EDT | 61.00 | 2.23 | 1.71 | 2.11 | 0.00 | - | - | 22 | 63.16% |
| ETSY240531P00062000 | 2024-04-15 10:04AM EDT | 62.00 | 2.23 | 2.01 | 2.40 | 0.00 | - | - | 10 | 62.96% |
| ETSY240531P00063000 | 2024-04-29 12:46PM EDT | 63.00 | 2.60 | 2.28 | 2.73 | 0.00 | - | 1 | 8 | 62.43% |
| ETSY240531P00065000 | 2024-04-29 2:28PM EDT | 65.00 | 3.49 | 2.98 | 3.40 | 0.00 | - | 1 | 2 | 61.30% |
| ETSY240531P00066000 | 2024-04-29 10:34AM EDT | 66.00 | 3.80 | 3.40 | 3.85 | 0.00 | - | 5 | 33 | 61.38% |
| ETSY240531P00067000 | 2024-04-29 3:04PM EDT | 67.00 | 4.54 | 3.90 | 4.25 | 0.00 | - | 1 | 27 | 61.21% |
| ETSY240531P00068000 | 2024-04-29 1:25PM EDT | 68.00 | 4.98 | 4.30 | 4.80 | 0.00 | - | 6 | 5 | 60.96% |
| ETSY240531P00069000 | 2024-04-25 9:44AM EDT | 69.00 | 6.05 | 4.90 | 5.25 | 0.00 | - | 17 | 18 | 60.91% |
| ETSY240531P00070000 | 2024-04-26 1:35PM EDT | 70.00 | 6.32 | 5.30 | 5.85 | 0.00 | - | 1 | 3 | 60.18% |
| ETSY240531P00075000 | 2024-04-19 11:53AM EDT | 75.00 | 9.66 | 8.55 | 8.85 | 0.00 | - | 3 | 3 | 58.55% |
