Deutsche Märkte geschlossen
Nikkei 225
28.226,08 +257,09 (+0,92%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.073,49 -240,29 (-1,47%) CMC Crypto 200
401,26 -4,89 (-1,21%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221216C00050000 | 2022-08-08 2:44PM EST | 50.00 | 63.20 | 66.50 | 67.35 | 0.00 | - | - | 29 | 0.00% |
| ETSY221216C00060000 | 2022-07-29 1:24PM EST | 60.00 | 47.55 | 57.35 | 57.85 | 0.00 | - | - | 1 | 0.00% |
| ETSY221216C00065000 | 2022-07-01 2:32PM EST | 65.00 | 24.44 | 46.55 | 47.10 | 0.00 | - | - | 4 | 0.00% |
| ETSY221216C00070000 | 2022-08-11 10:42AM EST | 70.00 | 50.20 | 48.40 | 49.05 | +17.66 | +54.27% | 5 | 13 | 0.00% |
| ETSY221216C00075000 | 2022-08-09 9:31AM EST | 75.00 | 38.03 | 44.25 | 44.85 | 0.00 | - | 2 | 15 | 0.00% |
| ETSY221216C00080000 | 2022-07-27 9:41AM EST | 80.00 | 26.72 | 40.25 | 40.75 | 0.00 | - | - | 35 | 0.00% |
| ETSY221216C00085000 | 2022-08-11 12:33PM EST | 85.00 | 37.40 | 36.50 | 36.95 | +4.56 | +13.89% | 20 | 194 | 0.00% |
| ETSY221216C00090000 | 2022-08-11 12:23PM EST | 90.00 | 34.00 | 32.75 | 33.25 | +6.30 | +22.74% | 10 | 92 | 0.00% |
| ETSY221216C00095000 | 2022-08-09 12:47PM EST | 95.00 | 24.35 | 29.45 | 29.85 | 0.00 | - | 1 | 339 | 0.00% |
| ETSY221216C00100000 | 2022-08-11 9:47AM EST | 100.00 | 28.54 | 26.20 | 26.70 | +4.60 | +19.21% | 8 | 169 | 0.00% |
| ETSY221216C00105000 | 2022-08-10 8:38AM EST | 105.00 | 23.39 | 23.35 | 23.80 | +4.54 | +24.08% | 1 | 277 | 0.00% |
| ETSY221216C00110000 | 2022-08-11 10:07AM EST | 110.00 | 22.85 | 20.75 | 21.05 | +4.20 | +22.52% | 2 | 253 | 0.00% |
| ETSY221216C00115000 | 2022-08-11 1:15PM EST | 115.00 | 18.38 | 18.20 | 18.60 | +3.88 | +26.76% | 9 | 227 | 0.00% |
| ETSY221216C00120000 | 2022-08-11 1:06PM EST | 120.00 | 16.05 | 16.05 | 16.35 | +3.50 | +27.89% | 7 | 923 | 0.00% |
| ETSY221216C00125000 | 2022-08-11 12:56PM EST | 125.00 | 14.22 | 14.00 | 14.25 | +3.42 | +31.67% | 57 | 337 | 0.00% |
| ETSY221216C00130000 | 2022-08-11 1:31PM EST | 130.00 | 12.25 | 12.20 | 12.40 | +2.75 | +28.95% | 25 | 321 | 58.40% |
| ETSY221216C00135000 | 2022-08-11 12:57PM EST | 135.00 | 10.90 | 10.55 | 10.75 | +3.25 | +42.48% | 21 | 77 | 72.24% |
| ETSY221216C00140000 | 2022-08-11 11:11AM EST | 140.00 | 9.35 | 9.10 | 9.25 | +1.34 | +16.73% | 19 | 485 | 81.32% |
| ETSY221216C00145000 | 2022-08-11 1:06PM EST | 145.00 | 7.90 | 7.80 | 8.05 | +0.40 | +5.33% | 45 | 52 | 88.48% |
| ETSY221216C00150000 | 2022-08-11 12:56PM EST | 150.00 | 7.00 | 6.70 | 6.90 | +2.05 | +41.41% | 27 | 351 | 93.87% |
| ETSY221216C00155000 | 2022-08-11 12:56PM EST | 155.00 | 6.00 | 5.70 | 5.95 | +1.80 | +42.86% | 5 | 47 | 98.33% |
| ETSY221216C00160000 | 2022-08-11 11:45AM EST | 160.00 | 5.15 | 4.85 | 5.05 | +1.55 | +43.06% | 24 | 79 | 101.76% |
| ETSY221216C00165000 | 2022-08-11 11:56AM EST | 165.00 | 4.50 | 4.15 | 4.30 | +0.82 | +22.28% | 6 | 288 | 104.96% |
| ETSY221216C00170000 | 2022-08-11 11:47AM EST | 170.00 | 3.75 | 3.50 | 3.70 | +0.61 | +19.43% | 1 | 85 | 107.72% |
| ETSY221216C00175000 | 2022-08-11 11:45AM EST | 175.00 | 3.20 | 3.00 | 3.15 | +1.03 | +47.47% | 3 | 285 | 110.25% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY221216P00035000 | 2022-08-11 1:09PM EST | 35.00 | 0.18 | 0.15 | 0.24 | -0.02 | -10.00% | 180 | 162 | 297.66% |
| ETSY221216P00040000 | 2022-08-11 1:00PM EST | 40.00 | 0.27 | 0.26 | 0.31 | -0.20 | -42.55% | 60 | 1,370 | 285.16% |
| ETSY221216P00045000 | 2022-08-11 1:13PM EST | 45.00 | 0.43 | 0.40 | 0.47 | -0.24 | -35.82% | 28 | 1,634 | 277.34% |
| ETSY221216P00050000 | 2022-08-11 9:00AM EST | 50.00 | 0.54 | 0.45 | 0.75 | -0.39 | -41.94% | 1 | 228 | 267.58% |
| ETSY221216P00055000 | 2022-08-11 8:30AM EST | 55.00 | 0.95 | 0.60 | 1.02 | -0.35 | -26.92% | 1 | 402 | 258.79% |
| ETSY221216P00060000 | 2022-08-11 9:00AM EST | 60.00 | 1.12 | 0.92 | 1.35 | -0.64 | -36.36% | 1 | 873 | 253.71% |
| ETSY221216P00065000 | 2022-08-10 11:54AM EST | 65.00 | 1.83 | 1.74 | 1.83 | -0.32 | -14.88% | 2 | 1,225 | 257.91% |
| ETSY221216P00070000 | 2022-08-11 8:45AM EST | 70.00 | 2.25 | 2.33 | 2.41 | -0.82 | -26.71% | 2 | 1,299 | 254.35% |
| ETSY221216P00075000 | 2022-08-10 9:18AM EST | 75.00 | 3.35 | 3.05 | 3.15 | -0.70 | -17.28% | 1 | 461 | 251.66% |
| ETSY221216P00080000 | 2022-08-11 1:06PM EST | 80.00 | 4.00 | 3.95 | 4.05 | -1.20 | -23.08% | 19 | 466 | 249.85% |
| ETSY221216P00085000 | 2022-08-11 12:54PM EST | 85.00 | 4.95 | 5.05 | 5.15 | -1.55 | -23.85% | 11 | 197 | 249.02% |
| ETSY221216P00090000 | 2022-08-11 1:16PM EST | 90.00 | 6.40 | 6.35 | 6.50 | -1.70 | -20.99% | 16 | 515 | 249.15% |
| ETSY221216P00095000 | 2022-08-11 1:11PM EST | 95.00 | 8.00 | 7.90 | 8.05 | -1.90 | -19.19% | 11 | 319 | 249.88% |
| ETSY221216P00100000 | 2022-08-11 12:19PM EST | 100.00 | 9.35 | 9.70 | 9.85 | -2.69 | -22.34% | 2 | 497 | 251.37% |
| ETSY221216P00105000 | 2022-08-11 1:17PM EST | 105.00 | 11.70 | 11.75 | 11.90 | -2.55 | -17.89% | 21 | 162 | 253.49% |
| ETSY221216P00110000 | 2022-08-11 1:35PM EST | 110.00 | 14.05 | 14.00 | 14.15 | -2.80 | -16.62% | 12 | 138 | 255.64% |
| ETSY221216P00115000 | 2022-08-11 1:10PM EST | 115.00 | 16.50 | 16.50 | 16.80 | -2.95 | -15.17% | 4 | 219 | 259.18% |
| ETSY221216P00120000 | 2022-08-11 1:00PM EST | 120.00 | 18.95 | 19.20 | 19.45 | -3.70 | -16.34% | 25 | 139 | 261.79% |
| ETSY221216P00125000 | 2022-08-11 1:17PM EST | 125.00 | 22.15 | 22.15 | 22.35 | -4.40 | -16.57% | 28 | 163 | 265.14% |
| ETSY221216P00130000 | 2022-08-11 11:21AM EST | 130.00 | 25.20 | 25.30 | 25.50 | +0.15 | +0.60% | 18 | 60 | 269.04% |
| ETSY221216P00135000 | 2022-08-11 9:16AM EST | 135.00 | 25.95 | 28.50 | 28.85 | -7.80 | -23.11% | 3 | 22 | 272.63% |
| ETSY221216P00140000 | 2022-08-01 9:43AM EST | 140.00 | 40.35 | 32.05 | 32.40 | 0.00 | - | - | 11 | 277.42% |
| ETSY221216P00145000 | 2022-08-04 9:23AM EST | 145.00 | 40.89 | 35.80 | 36.10 | 0.00 | - | - | 199 | 282.54% |
| ETSY221216P00150000 | 2022-08-03 12:36PM EST | 150.00 | 44.88 | 39.60 | 40.00 | 0.00 | - | 2 | 3 | 287.67% |
| ETSY221216P00155000 | 2022-07-28 11:00AM EST | 155.00 | 52.20 | 43.60 | 44.00 | 0.00 | - | - | 8 | 293.14% |
| ETSY221216P00160000 | 2022-07-26 9:39AM EST | 160.00 | 69.20 | 47.75 | 48.25 | 0.00 | - | - | 8 | 299.46% |
| ETSY221216P00175000 | 2022-07-28 9:29AM EST | 175.00 | 72.75 | 60.80 | 61.50 | 0.00 | - | - | 6 | 318.68% |
