Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.591,52 +21,71 (+0,04%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614C00058000 | 2024-05-02 11:01AM EDT | 58.00 | 4.20 | 5.75 | 7.60 | 0.00 | - | - | 0 | 59.23% |
| ETSY240614C00059000 | 2024-05-16 10:22AM EDT | 59.00 | 5.55 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 49.27% |
| ETSY240614C00060000 | 2024-05-17 1:12PM EDT | 60.00 | 5.24 | 4.65 | 6.25 | 0.00 | - | 1 | 36 | 58.84% |
| ETSY240614C00061000 | 2024-05-15 3:06PM EDT | 61.00 | 4.80 | 4.25 | 4.45 | 0.00 | - | 20 | 22 | 39.99% |
| ETSY240614C00062000 | 2024-05-15 3:06PM EDT | 62.00 | 4.12 | 3.50 | 4.10 | 0.00 | - | 20 | 26 | 44.12% |
| ETSY240614C00063000 | 2024-05-15 11:51AM EDT | 63.00 | 3.50 | 3.00 | 3.15 | 0.00 | - | 10 | 10 | 38.28% |
| ETSY240614C00064000 | 2024-05-17 12:35PM EDT | 64.00 | 2.91 | 2.35 | 2.72 | +0.11 | +3.93% | 1 | 6 | 39.40% |
| ETSY240614C00065000 | 2024-05-17 10:16AM EDT | 65.00 | 2.60 | 1.87 | 2.16 | +0.74 | +39.78% | 2 | 106 | 37.79% |
| ETSY240614C00066000 | 2024-05-17 9:30AM EDT | 66.00 | 1.91 | 1.65 | 1.75 | -0.17 | -8.17% | 1 | 6 | 37.48% |
| ETSY240614C00067000 | 2024-05-17 11:39AM EDT | 67.00 | 1.65 | 1.32 | 1.43 | -0.32 | -16.24% | 1 | 29 | 37.70% |
| ETSY240614C00068000 | 2024-05-17 9:30AM EDT | 68.00 | 1.25 | 1.05 | 1.15 | +0.14 | +12.61% | 2 | 135 | 37.74% |
| ETSY240614C00069000 | 2024-05-16 3:37PM EDT | 69.00 | 1.10 | 0.82 | 0.91 | 0.00 | - | 12 | 40 | 37.67% |
| ETSY240614C00070000 | 2024-05-16 1:36PM EDT | 70.00 | 0.98 | 0.65 | 0.71 | +0.12 | +13.95% | 10 | 47 | 37.57% |
| ETSY240614C00071000 | 2024-05-15 3:54PM EDT | 71.00 | 0.85 | 0.40 | 0.96 | 0.00 | - | 2 | 3 | 46.09% |
| ETSY240614C00072000 | 2024-05-15 10:04AM EDT | 72.00 | 0.58 | 0.39 | 0.50 | 0.00 | - | 1 | 7 | 39.50% |
| ETSY240614C00073000 | 2024-05-15 10:41AM EDT | 73.00 | 0.51 | 0.31 | 0.36 | 0.00 | - | 2 | 3 | 38.67% |
| ETSY240614C00074000 | 2024-05-15 12:38PM EDT | 74.00 | 0.36 | 0.24 | 0.29 | 0.00 | - | 3 | 5 | 39.21% |
| ETSY240614C00075000 | 2024-05-17 9:50AM EDT | 75.00 | 0.28 | 0.18 | 0.24 | -0.09 | -24.32% | 2 | 7 | 39.99% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240614P00045000 | 2024-05-07 12:25PM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | - | 1 | 114.40% |
| ETSY240614P00050000 | 2024-05-08 10:39AM EDT | 50.00 | 0.17 | 0.01 | 0.15 | 0.00 | - | 7 | 31 | 53.32% |
| ETSY240614P00052000 | 2024-05-13 10:24AM EDT | 52.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 20 | 42 | 47.95% |
| ETSY240614P00053000 | 2024-05-15 11:24AM EDT | 53.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 5 | 27 | 38.67% |
| ETSY240614P00054000 | 2024-05-09 10:34AM EDT | 54.00 | 0.29 | 0.04 | 0.23 | 0.00 | - | 1 | 1 | 43.16% |
| ETSY240614P00055000 | 2024-05-17 12:05PM EDT | 55.00 | 0.14 | 0.11 | 0.18 | -0.06 | -30.00% | 2 | 134 | 37.31% |
| ETSY240614P00056000 | 2024-05-17 10:09AM EDT | 56.00 | 0.22 | 0.19 | 0.24 | -0.16 | -42.11% | 10 | 7 | 36.23% |
| ETSY240614P00057000 | 2024-05-13 12:25PM EDT | 57.00 | 0.74 | 0.34 | 1.70 | 0.00 | - | 2 | 2 | 52.49% |
| ETSY240614P00058000 | 2024-05-17 10:09AM EDT | 58.00 | 0.43 | 0.40 | 0.47 | -0.07 | -14.00% | 10 | 11 | 35.35% |
| ETSY240614P00059000 | 2024-05-17 3:51PM EDT | 59.00 | 0.62 | 0.58 | 0.72 | -0.06 | -8.82% | 1 | 17 | 36.62% |
| ETSY240614P00060000 | 2024-05-17 2:52PM EDT | 60.00 | 0.88 | 0.81 | 0.87 | -0.28 | -24.14% | 5 | 46 | 34.79% |
| ETSY240614P00061000 | 2024-05-17 11:35AM EDT | 61.00 | 1.04 | 1.04 | 1.17 | -0.12 | -10.34% | 6 | 9 | 34.89% |
| ETSY240614P00062000 | 2024-05-17 3:07PM EDT | 62.00 | 1.46 | 1.08 | 1.52 | -0.17 | -10.43% | 3 | 8 | 34.79% |
| ETSY240614P00063000 | 2024-05-17 2:52PM EDT | 63.00 | 1.91 | 1.81 | 1.92 | -0.10 | -4.98% | 26 | 13 | 34.47% |
| ETSY240614P00064000 | 2024-05-17 11:33AM EDT | 64.00 | 2.27 | 2.13 | 2.40 | -0.20 | -8.10% | 38 | 14 | 34.38% |
| ETSY240614P00065000 | 2024-05-17 1:40PM EDT | 65.00 | 2.93 | 2.81 | 3.65 | -0.57 | -16.29% | 2 | 13 | 44.46% |
| ETSY240614P00066000 | 2024-05-16 10:21AM EDT | 66.00 | 4.20 | 3.40 | 4.15 | 0.00 | - | 2 | 18 | 42.97% |
| ETSY240614P00067000 | 2024-05-06 10:47AM EDT | 67.00 | 6.24 | 2.90 | 4.25 | 0.00 | - | - | 20 | 34.38% |
| ETSY240614P00068000 | 2024-05-02 9:50AM EDT | 68.00 | 10.50 | 4.70 | 5.15 | 0.00 | - | - | 2 | 37.26% |
| ETSY240614P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 10.16 | 4.80 | 5.80 | 0.00 | - | - | 1 | 35.08% |
| ETSY240614P00070000 | 2024-05-06 12:13PM EDT | 70.00 | 8.04 | 5.60 | 6.65 | 0.00 | - | 1 | 4 | 35.72% |
| ETSY240614P00072000 | 2024-05-06 10:47AM EDT | 72.00 | 9.78 | 7.20 | 8.50 | 0.00 | - | - | 20 | 38.77% |
| ETSY240614P00073000 | 2024-05-02 12:54PM EDT | 73.00 | 14.05 | 7.95 | 9.60 | 0.00 | - | - | 10 | 44.34% |
