Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.544,86 +459,83 (+0,78%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620C00035000 | 2024-04-19 10:34AM EDT | 35.00 | 36.35 | 34.55 | 37.35 | 0.00 | - | 3 | 6 | 68.80% |
| ETSY250620C00040000 | 2024-04-23 11:25AM EDT | 40.00 | 33.75 | 32.30 | 32.95 | 0.00 | - | 4 | 6 | 68.82% |
| ETSY250620C00045000 | 2024-03-26 11:57AM EDT | 45.00 | 27.95 | 28.60 | 29.10 | 0.00 | - | 2 | 7 | 64.75% |
| ETSY250620C00050000 | 2024-04-10 1:56PM EDT | 50.00 | 26.05 | 25.50 | 27.00 | 0.00 | - | 5 | 27 | 65.76% |
| ETSY250620C00055000 | 2024-04-19 11:05AM EDT | 55.00 | 23.05 | 22.45 | 23.05 | 0.00 | - | 1 | 1 | 61.53% |
| ETSY250620C00060000 | 2024-04-19 12:01PM EDT | 60.00 | 20.50 | 19.75 | 21.00 | 0.00 | - | 1 | 2 | 61.33% |
| ETSY250620C00065000 | 2024-04-19 3:05PM EDT | 65.00 | 17.52 | 17.30 | 18.75 | 0.00 | - | 4 | 28 | 60.33% |
| ETSY250620C00070000 | 2024-04-11 12:56PM EDT | 70.00 | 15.59 | 14.15 | 15.40 | 0.00 | - | 4 | 10 | 55.37% |
| ETSY250620C00075000 | 2024-04-26 10:12AM EDT | 75.00 | 13.40 | 13.10 | 13.45 | -0.20 | -1.47% | 1 | 37 | 56.03% |
| ETSY250620C00080000 | 2024-04-18 9:30AM EDT | 80.00 | 10.65 | 11.35 | 11.70 | 0.00 | - | 1 | 13 | 55.12% |
| ETSY250620C00085000 | 2024-04-16 11:32AM EDT | 85.00 | 11.33 | 9.85 | 10.15 | 0.00 | - | 2 | 306 | 54.38% |
| ETSY250620C00090000 | 2024-04-26 12:46PM EDT | 90.00 | 8.70 | 8.50 | 8.85 | +0.74 | +9.30% | 1 | 27 | 53.76% |
| ETSY250620C00095000 | 2024-04-26 12:24PM EDT | 95.00 | 7.58 | 7.30 | 7.65 | +0.38 | +5.28% | 1 | 90 | 53.06% |
| ETSY250620C00100000 | 2024-04-26 9:48AM EDT | 100.00 | 6.95 | 6.30 | 6.60 | +0.60 | +9.45% | 2 | 71 | 52.50% |
| ETSY250620C00105000 | 2024-04-26 12:26PM EDT | 105.00 | 5.60 | 5.45 | 5.70 | +0.45 | +8.74% | 113 | 47 | 52.06% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY250620P00035000 | 2024-04-24 2:46PM EDT | 35.00 | 1.89 | 1.75 | 1.87 | 0.00 | - | 3 | 20 | 54.52% |
| ETSY250620P00040000 | 2024-04-18 11:56AM EDT | 40.00 | 2.92 | 2.68 | 2.81 | 0.00 | - | 1 | 85 | 52.71% |
| ETSY250620P00045000 | 2024-04-26 10:03AM EDT | 45.00 | 3.85 | 3.85 | 4.00 | -0.35 | -8.33% | 50 | 169 | 50.98% |
| ETSY250620P00050000 | 2024-04-15 3:04PM EDT | 50.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 1 | 65 | 49.98% |
| ETSY250620P00055000 | 2024-04-25 2:17PM EDT | 55.00 | 7.25 | 7.05 | 7.25 | 0.00 | - | 2 | 3 | 48.46% |
| ETSY250620P00060000 | 2024-04-24 2:46PM EDT | 60.00 | 9.41 | 9.05 | 9.25 | 0.00 | - | 2 | 25 | 46.89% |
| ETSY250620P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 11.75 | 11.35 | 11.60 | 0.00 | - | 1 | 18 | 45.62% |
| ETSY250620P00070000 | 2024-04-23 3:12PM EDT | 70.00 | 13.64 | 13.95 | 14.20 | 0.00 | - | 1 | 1 | 44.26% |
| ETSY250620P00080000 | 2024-04-01 2:23PM EDT | 80.00 | 20.92 | 19.95 | 20.30 | 0.00 | - | - | 5 | 41.94% |
| ETSY250620P00085000 | 2024-04-11 12:39PM EDT | 85.00 | 23.55 | 23.35 | 23.75 | 0.00 | - | - | 5 | 40.86% |
| ETSY250620P00090000 | 2024-04-23 3:12PM EDT | 90.00 | 26.51 | 26.95 | 27.40 | 0.00 | - | 1 | 4 | 39.67% |
| ETSY250620P00100000 | 2024-04-09 10:17AM EDT | 100.00 | 34.82 | 34.80 | 36.05 | 0.00 | - | - | 10 | 40.56% |
