Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
17.984,11 -104,59 (-0,58%) Euro Stoxx 50
4.965,07 -24,81 (-0,50%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,10 -1,30 (-0,06%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.459,97 -2.408,80 (-3,89%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117C00030000 | 2024-03-21 12:27PM EDT | 30.00 | 40.79 | 37.10 | 41.00 | 0.00 | - | 10 | 24 | 85.47% |
| ETSY250117C00035000 | 2024-04-22 9:30AM EDT | 35.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117C00040000 | 2024-04-19 11:02AM EDT | 40.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117C00045000 | 2024-04-22 1:32PM EDT | 45.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117C00050000 | 2024-04-19 12:48PM EDT | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117C00055000 | 2024-04-09 2:15PM EDT | 55.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117C00060000 | 2024-04-22 10:35AM EDT | 60.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117C00065000 | 2024-04-19 12:15PM EDT | 65.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117C00070000 | 2024-04-24 2:03PM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ETSY250117C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ETSY250117C00080000 | 2024-04-23 2:51PM EDT | 80.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ETSY250117C00085000 | 2024-04-23 10:18AM EDT | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETSY250117C00090000 | 2024-04-24 12:31PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ETSY250117C00095000 | 2024-04-23 10:01AM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETSY250117C00100000 | 2024-04-24 10:27AM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY250117C00105000 | 2024-04-24 10:31AM EDT | 105.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| ETSY250117C00110000 | 2024-04-22 2:22PM EDT | 110.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY250117C00115000 | 2024-04-19 3:32PM EDT | 115.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ETSY250117C00120000 | 2024-04-12 3:12PM EDT | 120.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY250117C00125000 | 2024-04-23 10:01AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY250117C00130000 | 2024-04-23 11:25AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY250117C00135000 | 2024-04-24 12:01PM EDT | 135.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY250117C00140000 | 2024-04-24 9:57AM EDT | 140.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETSY250117C00145000 | 2024-04-11 10:17AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETSY250117C00150000 | 2024-04-11 9:57AM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| ETSY250117C00155000 | 2024-04-24 10:49AM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETSY250117C00160000 | 2024-04-24 2:33PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00165000 | 2024-04-24 1:13PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00170000 | 2024-04-24 1:16PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00175000 | 2024-04-24 1:11PM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00180000 | 2024-04-24 1:13PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00185000 | 2024-04-24 1:12PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00190000 | 2024-04-24 1:14PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00195000 | 2024-04-24 1:15PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00200000 | 2024-04-23 1:38PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETSY250117C00210000 | 2024-04-24 12:57PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250117P00030000 | 2024-04-05 1:04PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ETSY250117P00035000 | 2024-04-23 1:23PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| ETSY250117P00040000 | 2024-04-24 10:55AM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ETSY250117P00045000 | 2024-04-23 1:47PM EDT | 45.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETSY250117P00050000 | 2024-04-24 10:53AM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ETSY250117P00055000 | 2024-04-23 11:24AM EDT | 55.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ETSY250117P00060000 | 2024-04-24 10:09AM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ETSY250117P00065000 | 2024-04-23 11:37AM EDT | 65.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| ETSY250117P00070000 | 2024-04-23 2:23PM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ETSY250117P00075000 | 2024-04-23 2:43PM EDT | 75.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00080000 | 2024-04-16 10:46AM EDT | 80.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00085000 | 2024-04-22 10:22AM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00090000 | 2024-04-02 3:12PM EDT | 90.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00095000 | 2024-03-05 1:40PM EDT | 95.00 | 28.85 | 30.85 | 31.30 | 0.00 | - | 1 | 182 | 46.03% |
| ETSY250117P00100000 | 2024-04-02 3:16PM EDT | 100.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00105000 | 2024-02-22 12:00PM EDT | 105.00 | 35.19 | 37.70 | 39.20 | 0.00 | - | 5 | 501 | 38.50% |
| ETSY250117P00110000 | 2024-04-19 1:56PM EDT | 110.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00115000 | 2024-03-18 9:33AM EDT | 115.00 | 48.26 | 47.40 | 49.60 | 0.00 | - | 2 | 99 | 47.35% |
| ETSY250117P00120000 | 2024-04-12 11:06AM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETSY250117P00125000 | 2023-12-29 1:19PM EDT | 125.00 | 45.70 | 53.85 | 56.10 | 0.00 | - | 1 | 10 | 0.00% |
| ETSY250117P00130000 | 2023-12-19 3:21PM EDT | 130.00 | 45.45 | 57.00 | 62.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETSY250117P00135000 | 2023-09-27 2:57PM EDT | 135.00 | 72.40 | 71.90 | 73.05 | 0.00 | - | 220 | 0 | 76.44% |
| ETSY250117P00140000 | 2024-03-13 2:27PM EDT | 140.00 | 70.79 | 71.75 | 73.80 | 0.00 | - | 24 | 7 | 49.71% |
| ETSY250117P00145000 | 2024-03-26 3:57PM EDT | 145.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00150000 | 2023-09-11 3:17PM EDT | 150.00 | 84.40 | 84.85 | 85.40 | 0.00 | - | 615 | 0 | 66.92% |
| ETSY250117P00155000 | 2023-07-07 11:55AM EDT | 155.00 | 72.10 | 73.10 | 73.95 | 0.00 | - | 37 | 34 | 0.00% |
| ETSY250117P00160000 | 2024-04-24 3:54PM EDT | 160.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ETSY250117P00170000 | 2024-01-24 4:47PM EDT | 170.00 | 101.07 | 94.60 | 97.10 | 0.00 | - | 2 | 0 | 0.00% |
| ETSY250117P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 108.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETSY250117P00180000 | 2024-04-17 3:51PM EDT | 180.00 | 112.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ETSY250117P00185000 | 2023-03-29 12:33PM EDT | 185.00 | 80.95 | 84.40 | 85.30 | 0.00 | - | 1 | 21 | 0.00% |
| ETSY250117P00190000 | 2023-07-24 9:39AM EDT | 190.00 | 93.85 | 115.50 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00195000 | 2023-02-03 12:39PM EDT | 195.00 | 62.55 | 77.90 | 79.25 | 0.00 | - | 6 | 6 | 0.00% |
| ETSY250117P00200000 | 2023-07-21 3:08PM EDT | 200.00 | 102.88 | 125.80 | 126.75 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY250117P00210000 | 2024-01-18 11:52AM EDT | 210.00 | 141.40 | 131.15 | 134.65 | 0.00 | - | 2 | 0 | 0.00% |
