Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
39.174,75 +136,59 (+0,35%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.435,79 -234,64 (-0,36%) CMC Crypto 200
1.439,30 -7,37 (-0,51%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628C00060000 | 2024-06-06 11:44AM EDT | 60.00 | 6.78 | 4.50 | 6.65 | 0.00 | - | 1 | 3 | 45.56% |
| ETSY240628C00061000 | 2024-05-24 3:07PM EDT | 61.00 | 2.25 | 5.25 | 6.70 | 0.00 | - | 4 | 0 | 64.26% |
| ETSY240628C00062000 | 2024-06-07 1:44PM EDT | 62.00 | 4.45 | 4.30 | 5.90 | 0.00 | - | 2 | 66 | 61.67% |
| ETSY240628C00063000 | 2024-05-31 3:47PM EDT | 63.00 | 2.61 | 3.30 | 4.20 | 0.00 | - | 1 | 0 | 41.16% |
| ETSY240628C00064000 | 2024-06-10 3:27PM EDT | 64.00 | 3.20 | 2.73 | 3.45 | -0.80 | -20.00% | 1 | 0 | 39.36% |
| ETSY240628C00065000 | 2024-06-10 3:40PM EDT | 65.00 | 2.62 | 2.63 | 2.93 | +0.27 | +11.49% | 20 | 101 | 40.60% |
| ETSY240628C00066000 | 2024-06-07 12:07PM EDT | 66.00 | 2.30 | 2.09 | 2.25 | 0.00 | - | 304 | 677 | 37.87% |
| ETSY240628C00067000 | 2024-06-07 3:17PM EDT | 67.00 | 1.47 | 1.50 | 1.79 | 0.00 | - | 5 | 40 | 37.74% |
| ETSY240628C00068000 | 2024-06-10 12:01PM EDT | 68.00 | 1.22 | 1.24 | 1.40 | -0.49 | -28.65% | 6 | 25 | 37.62% |
| ETSY240628C00069000 | 2024-06-10 12:51PM EDT | 69.00 | 0.94 | 0.93 | 1.06 | -0.23 | -19.66% | 41 | 32 | 37.21% |
| ETSY240628C00070000 | 2024-06-10 3:19PM EDT | 70.00 | 0.70 | 0.57 | 0.79 | -0.07 | -9.09% | 12 | 134 | 36.91% |
| ETSY240628C00071000 | 2024-06-10 9:54AM EDT | 71.00 | 0.50 | 0.46 | 0.60 | -0.01 | -1.96% | 3 | 0 | 37.23% |
| ETSY240628C00072000 | 2024-06-10 3:12PM EDT | 72.00 | 0.37 | 0.27 | 0.45 | -0.07 | -15.91% | 11 | 4 | 37.50% |
| ETSY240628C00073000 | 2024-06-06 9:45AM EDT | 73.00 | 0.38 | 0.27 | 0.34 | 0.00 | - | 1 | 247 | 37.99% |
| ETSY240628C00074000 | 2024-06-03 2:01PM EDT | 74.00 | 0.20 | 0.08 | 0.26 | -0.15 | -42.86% | 1 | 0 | 38.57% |
| ETSY240628C00075000 | 2024-06-10 2:47PM EDT | 75.00 | 0.18 | 0.14 | 0.19 | -0.13 | -41.94% | 12 | 16 | 38.82% |
| ETSY240628C00080000 | 2024-05-29 10:19AM EDT | 80.00 | 0.07 | 0.01 | 0.11 | +0.04 | +133.33% | 1 | 2 | 47.85% |
| ETSY240628C00090000 | 2024-06-07 11:21AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 2 | 57.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240628P00050000 | 2024-06-10 3:04PM EDT | 50.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 7 | 58.98% |
| ETSY240628P00052000 | 2024-06-05 2:53PM EDT | 52.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 53.13% |
| ETSY240628P00053000 | 2024-06-03 11:52AM EDT | 53.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 12 | 51 | 50.39% |
| ETSY240628P00054000 | 2024-06-06 3:16PM EDT | 54.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 5 | 1,130 | 52.73% |
| ETSY240628P00055000 | 2024-06-10 3:53PM EDT | 55.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 58 | 314 | 44.14% |
| ETSY240628P00056000 | 2024-06-04 12:12PM EDT | 56.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 36 | 69 | 46.78% |
| ETSY240628P00057000 | 2024-06-10 10:48AM EDT | 57.00 | 0.12 | 0.05 | 0.12 | -0.12 | -50.00% | 20 | 102 | 40.82% |
| ETSY240628P00058000 | 2024-06-10 10:06AM EDT | 58.00 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 2 | 28 | 38.09% |
| ETSY240628P00059000 | 2024-06-10 3:48PM EDT | 59.00 | 0.20 | 0.16 | 0.21 | -0.07 | -25.93% | 6 | 32 | 37.60% |
| ETSY240628P00060000 | 2024-06-10 3:39PM EDT | 60.00 | 0.31 | 0.06 | 0.31 | -0.09 | -22.50% | 26 | 62 | 37.11% |
| ETSY240628P00061000 | 2024-06-10 12:30PM EDT | 61.00 | 0.47 | 0.36 | 0.72 | -0.07 | -12.96% | 101 | 51 | 43.95% |
| ETSY240628P00062000 | 2024-06-10 9:30AM EDT | 62.00 | 1.02 | 0.39 | 0.64 | +0.25 | +32.47% | 5 | 23 | 36.48% |
| ETSY240628P00063000 | 2024-06-10 1:59PM EDT | 63.00 | 0.93 | 0.66 | 1.00 | -0.11 | -10.58% | 2 | 40 | 38.55% |
| ETSY240628P00064000 | 2024-06-10 9:30AM EDT | 64.00 | 1.77 | 1.05 | 1.34 | +0.56 | +46.28% | 5 | 204 | 38.62% |
| ETSY240628P00065000 | 2024-06-10 2:30PM EDT | 65.00 | 1.57 | 1.34 | 1.73 | +0.01 | +0.64% | 1 | 362 | 38.33% |
| ETSY240628P00066000 | 2024-06-07 10:40AM EDT | 66.00 | 2.35 | 1.86 | 2.21 | 0.00 | - | 1 | 1 | 38.38% |
| ETSY240628P00067000 | 2024-06-10 3:46PM EDT | 67.00 | 2.70 | 2.39 | 2.71 | +0.05 | +1.89% | 1 | 6 | 37.57% |
| ETSY240628P00068000 | 2024-06-07 11:41AM EDT | 68.00 | 3.13 | 2.81 | 3.45 | 0.00 | - | 2 | 5 | 39.77% |
| ETSY240628P00069000 | 2024-06-03 10:36AM EDT | 69.00 | 6.23 | 3.65 | 3.95 | 0.00 | - | 4 | 7 | 36.43% |
| ETSY240628P00080000 | 2024-05-29 11:30AM EDT | 80.00 | 19.65 | 13.25 | 16.10 | 0.00 | - | 1 | 0 | 74.80% |
