Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+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
59.470,68 +768,99 (+1,31%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116C00030000 | 2024-04-11 12:57PM EDT | 30.00 | 42.25 | 40.45 | 42.60 | 0.00 | - | 1 | 35 | 70.43% |
| ETSY260116C00035000 | 2024-04-17 12:01PM EDT | 35.00 | 37.81 | 36.90 | 39.50 | 0.00 | - | 2 | 10 | 69.41% |
| ETSY260116C00040000 | 2024-03-25 9:42AM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ETSY260116C00045000 | 2024-04-22 11:19AM EDT | 45.00 | 30.26 | 30.10 | 32.30 | 0.00 | - | 2 | 35 | 62.94% |
| ETSY260116C00050000 | 2024-04-25 1:13PM EDT | 50.00 | 27.75 | 28.25 | 29.30 | 0.00 | - | 1 | 53 | 63.31% |
| ETSY260116C00055000 | 2024-04-15 1:33PM EDT | 55.00 | 25.95 | 25.50 | 26.50 | 0.00 | - | 1 | 13 | 61.55% |
| ETSY260116C00060000 | 2024-04-25 9:43AM EDT | 60.00 | 22.85 | 23.00 | 24.00 | 0.00 | - | 1 | 424 | 60.21% |
| ETSY260116C00065000 | 2024-04-15 12:36PM EDT | 65.00 | 21.52 | 20.70 | 21.60 | 0.00 | - | 5 | 70 | 58.84% |
| ETSY260116C00070000 | 2024-04-26 12:28PM EDT | 70.00 | 19.00 | 18.60 | 19.45 | -0.05 | -0.26% | 2 | 90 | 57.71% |
| ETSY260116C00075000 | 2024-04-25 11:09AM EDT | 75.00 | 16.20 | 16.70 | 17.50 | 0.00 | - | 2 | 40 | 56.73% |
| ETSY260116C00080000 | 2024-04-23 11:15AM EDT | 80.00 | 15.80 | 14.90 | 15.55 | 0.00 | - | 16 | 224 | 55.49% |
| ETSY260116C00085000 | 2024-04-24 12:43PM EDT | 85.00 | 12.70 | 13.40 | 14.00 | 0.00 | - | 7 | 143 | 54.86% |
| ETSY260116C00090000 | 2024-04-25 3:12PM EDT | 90.00 | 12.00 | 11.15 | 12.55 | 0.00 | - | 7 | 77 | 52.96% |
| ETSY260116C00095000 | 2024-04-17 10:10AM EDT | 95.00 | 11.10 | 10.70 | 11.25 | 0.00 | - | 7 | 233 | 53.48% |
| ETSY260116C00100000 | 2024-04-01 12:18PM EDT | 100.00 | 9.00 | 9.55 | 10.05 | 0.00 | - | 29 | 569 | 52.83% |
| ETSY260116C00105000 | 2024-04-09 11:27AM EDT | 105.00 | 8.80 | 8.55 | 9.00 | 0.00 | - | 1 | 92 | 52.33% |
| ETSY260116C00110000 | 2024-04-15 12:30PM EDT | 110.00 | 8.23 | 7.60 | 8.10 | 0.00 | - | 5 | 102 | 51.85% |
| ETSY260116C00115000 | 2024-04-05 12:33PM EDT | 115.00 | 6.38 | 6.80 | 7.25 | 0.00 | - | 1 | 38 | 51.42% |
| ETSY260116C00120000 | 2024-04-22 2:22PM EDT | 120.00 | 6.01 | 6.05 | 6.50 | 0.00 | - | 1 | 83 | 50.98% |
| ETSY260116C00125000 | 2024-04-18 9:43AM EDT | 125.00 | 5.71 | 5.45 | 5.80 | 0.00 | - | 2 | 136 | 50.65% |
| ETSY260116C00130000 | 2024-04-25 11:29AM EDT | 130.00 | 4.70 | 4.75 | 5.15 | 0.00 | - | 2 | 783 | 50.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116P00030000 | 2024-04-22 2:22PM EDT | 30.00 | 2.06 | 1.85 | 2.04 | 0.00 | - | 1 | 80 | 54.15% |
| ETSY260116P00035000 | 2024-04-22 12:02PM EDT | 35.00 | 3.05 | 2.81 | 3.05 | 0.00 | - | 13 | 234 | 52.41% |
| ETSY260116P00040000 | 2024-04-22 2:58PM EDT | 40.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 937 | 1,217 | 50.81% |
| ETSY260116P00045000 | 2024-04-22 2:22PM EDT | 45.00 | 5.77 | 5.40 | 5.70 | 0.00 | - | 2 | 106 | 49.71% |
| ETSY260116P00050000 | 2024-04-25 11:19AM EDT | 50.00 | 7.50 | 7.05 | 7.40 | 0.00 | - | 2 | 986 | 48.24% |
| ETSY260116P00055000 | 2024-04-25 2:51PM EDT | 55.00 | 9.27 | 8.95 | 9.35 | 0.00 | - | 16 | 154 | 46.88% |
| ETSY260116P00060000 | 2024-04-25 11:25AM EDT | 60.00 | 11.65 | 11.05 | 11.50 | 0.00 | - | 1 | 1,564 | 45.45% |
| ETSY260116P00065000 | 2024-04-25 11:45AM EDT | 65.00 | 14.05 | 13.15 | 13.85 | 0.00 | - | 2 | 362 | 43.98% |
| ETSY260116P00070000 | 2024-04-24 12:50PM EDT | 70.00 | 16.86 | 15.65 | 16.45 | 0.00 | - | 2 | 33 | 42.62% |
| ETSY260116P00075000 | 2024-04-04 10:52AM EDT | 75.00 | 19.30 | 18.80 | 19.40 | 0.00 | - | 35 | 77 | 41.65% |
| ETSY260116P00080000 | 2024-04-02 3:12PM EDT | 80.00 | 23.23 | 21.90 | 22.40 | 0.00 | - | 3 | 88 | 40.22% |
| ETSY260116P00085000 | 2024-04-09 3:02PM EDT | 85.00 | 25.30 | 25.20 | 25.70 | 0.00 | - | 1 | 110 | 39.06% |
| ETSY260116P00090000 | 2024-03-05 12:43PM EDT | 90.00 | 28.95 | 29.85 | 30.65 | 0.00 | - | 2,000 | 2,019 | 42.19% |
| ETSY260116P00095000 | 2023-12-07 4:49PM EDT | 95.00 | 28.40 | 28.60 | 31.30 | 0.00 | - | 5 | 150 | 31.54% |
| ETSY260116P00100000 | 2024-04-16 11:00AM EDT | 100.00 | 36.60 | 36.05 | 39.00 | 0.00 | - | 1 | 14 | 42.84% |
| ETSY260116P00105000 | 2024-01-05 1:16PM EDT | 105.00 | 36.40 | 36.20 | 37.60 | 0.00 | - | 280 | 300 | 14.26% |
| ETSY260116P00110000 | 2024-01-16 3:24PM EDT | 110.00 | 45.20 | 38.75 | 39.95 | 0.00 | - | - | 2 | 0.00% |
| ETSY260116P00125000 | 2024-03-01 4:36PM EDT | 125.00 | 55.90 | 56.45 | 57.55 | 0.00 | - | 1 | 1 | 14.06% |
