Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,39+7,30 (+5,53%)
Börsenschluss: 04:00PM EST
139,90 +0,51 (+0,37%)
Nachbörse: 04:27PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221216C000500002022-08-08 2:44PM EST50.0063.2066.5067.350.00--290.00%
ETSY221216C000600002022-07-29 1:24PM EST60.0047.5557.3557.850.00--10.00%
ETSY221216C000650002022-07-01 2:32PM EST65.0024.4446.5547.100.00--40.00%
ETSY221216C000700002022-08-11 10:42AM EST70.0050.2048.4049.05+17.66+54.27%5130.00%
ETSY221216C000750002022-08-09 9:31AM EST75.0038.0344.2544.850.00-2150.00%
ETSY221216C000800002022-07-27 9:41AM EST80.0026.7240.2540.750.00--350.00%
ETSY221216C000850002022-08-11 12:33PM EST85.0037.4036.5036.95+4.56+13.89%201940.00%
ETSY221216C000900002022-08-11 12:23PM EST90.0034.0032.7533.25+6.30+22.74%10920.00%
ETSY221216C000950002022-08-09 12:47PM EST95.0024.3529.4529.850.00-13390.00%
ETSY221216C001000002022-08-11 9:47AM EST100.0028.5426.2026.70+4.60+19.21%81690.00%
ETSY221216C001050002022-08-10 8:38AM EST105.0023.3923.3523.80+4.54+24.08%12770.00%
ETSY221216C001100002022-08-11 10:07AM EST110.0022.8520.7521.05+4.20+22.52%22530.00%
ETSY221216C001150002022-08-11 1:15PM EST115.0018.3818.2018.60+3.88+26.76%92270.00%
ETSY221216C001200002022-08-11 1:06PM EST120.0016.0516.0516.35+3.50+27.89%79230.00%
ETSY221216C001250002022-08-11 12:56PM EST125.0014.2214.0014.25+3.42+31.67%573370.00%
ETSY221216C001300002022-08-11 1:31PM EST130.0012.2512.2012.40+2.75+28.95%2532158.40%
ETSY221216C001350002022-08-11 12:57PM EST135.0010.9010.5510.75+3.25+42.48%217772.24%
ETSY221216C001400002022-08-11 11:11AM EST140.009.359.109.25+1.34+16.73%1948581.32%
ETSY221216C001450002022-08-11 1:06PM EST145.007.907.808.05+0.40+5.33%455288.48%
ETSY221216C001500002022-08-11 12:56PM EST150.007.006.706.90+2.05+41.41%2735193.87%
ETSY221216C001550002022-08-11 12:56PM EST155.006.005.705.95+1.80+42.86%54798.33%
ETSY221216C001600002022-08-11 11:45AM EST160.005.154.855.05+1.55+43.06%2479101.76%
ETSY221216C001650002022-08-11 11:56AM EST165.004.504.154.30+0.82+22.28%6288104.96%
ETSY221216C001700002022-08-11 11:47AM EST170.003.753.503.70+0.61+19.43%185107.72%
ETSY221216C001750002022-08-11 11:45AM EST175.003.203.003.15+1.03+47.47%3285110.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY221216P000350002022-08-11 1:09PM EST35.000.180.150.24-0.02-10.00%180162297.66%
ETSY221216P000400002022-08-11 1:00PM EST40.000.270.260.31-0.20-42.55%601,370285.16%
ETSY221216P000450002022-08-11 1:13PM EST45.000.430.400.47-0.24-35.82%281,634277.34%
ETSY221216P000500002022-08-11 9:00AM EST50.000.540.450.75-0.39-41.94%1228267.58%
ETSY221216P000550002022-08-11 8:30AM EST55.000.950.601.02-0.35-26.92%1402258.79%
ETSY221216P000600002022-08-11 9:00AM EST60.001.120.921.35-0.64-36.36%1873253.71%
ETSY221216P000650002022-08-10 11:54AM EST65.001.831.741.83-0.32-14.88%21,225257.91%
ETSY221216P000700002022-08-11 8:45AM EST70.002.252.332.41-0.82-26.71%21,299254.35%
ETSY221216P000750002022-08-10 9:18AM EST75.003.353.053.15-0.70-17.28%1461251.66%
ETSY221216P000800002022-08-11 1:06PM EST80.004.003.954.05-1.20-23.08%19466249.85%
ETSY221216P000850002022-08-11 12:54PM EST85.004.955.055.15-1.55-23.85%11197249.02%
ETSY221216P000900002022-08-11 1:16PM EST90.006.406.356.50-1.70-20.99%16515249.15%
ETSY221216P000950002022-08-11 1:11PM EST95.008.007.908.05-1.90-19.19%11319249.88%
ETSY221216P001000002022-08-11 12:19PM EST100.009.359.709.85-2.69-22.34%2497251.37%
ETSY221216P001050002022-08-11 1:17PM EST105.0011.7011.7511.90-2.55-17.89%21162253.49%
ETSY221216P001100002022-08-11 1:35PM EST110.0014.0514.0014.15-2.80-16.62%12138255.64%
ETSY221216P001150002022-08-11 1:10PM EST115.0016.5016.5016.80-2.95-15.17%4219259.18%
ETSY221216P001200002022-08-11 1:00PM EST120.0018.9519.2019.45-3.70-16.34%25139261.79%
ETSY221216P001250002022-08-11 1:17PM EST125.0022.1522.1522.35-4.40-16.57%28163265.14%
ETSY221216P001300002022-08-11 11:21AM EST130.0025.2025.3025.50+0.15+0.60%1860269.04%
ETSY221216P001350002022-08-11 9:16AM EST135.0025.9528.5028.85-7.80-23.11%322272.63%
ETSY221216P001400002022-08-01 9:43AM EST140.0040.3532.0532.400.00--11277.42%
ETSY221216P001450002022-08-04 9:23AM EST145.0040.8935.8036.100.00--199282.54%
ETSY221216P001500002022-08-03 12:36PM EST150.0044.8839.6040.000.00-23287.67%
ETSY221216P001550002022-07-28 11:00AM EST155.0052.2043.6044.000.00--8293.14%
ETSY221216P001600002022-07-26 9:39AM EST160.0069.2047.7548.250.00--8299.46%
ETSY221216P001750002022-07-28 9:29AM EST175.0072.7560.8061.500.00--6318.68%