Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,92-0,15 (-0,24%)
Ab 03:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240531C000500002024-05-10 1:35PM EDT50.0012.8610.1011.050.00--3129.69%
ETSY240531C000540002024-05-24 2:05PM EDT54.007.126.357.450.00-112128.91%
ETSY240531C000550002024-05-02 11:00AM EDT55.005.305.456.250.00--298.63%
ETSY240531C000560002024-05-24 10:49AM EDT56.004.554.355.150.00-41276.95%
ETSY240531C000570002024-05-02 11:49AM EDT57.005.003.553.850.00--370.00%
ETSY240531C000580002024-05-29 10:38AM EDT58.002.062.673.10-1.24-37.58%35048.63%
ETSY240531C000590002024-05-29 11:59AM EDT59.001.641.792.00-0.12-6.82%54728.13%
ETSY240531C000600002024-05-29 2:35PM EDT60.001.031.151.21-0.18-14.88%30638729.49%
ETSY240531C000610002024-05-29 3:16PM EDT61.000.660.610.66-0.23-30.67%1,0031,13731.64%
ETSY240531C000620002024-05-29 2:59PM EDT62.000.260.270.33-0.22-45.83%3735733.59%
ETSY240531C000630002024-05-29 3:06PM EDT63.000.140.140.17-0.14-50.00%1665936.72%
ETSY240531C000640002024-05-29 2:17PM EDT64.000.060.070.09-0.07-53.85%1246939.84%
ETSY240531C000650002024-05-29 3:09PM EDT65.000.040.040.05-0.02-33.33%574442.97%
ETSY240531C000660002024-05-29 2:01PM EDT66.000.070.020.06+0.03+75.00%311252.73%
ETSY240531C000670002024-05-29 12:04PM EDT67.000.020.020.04-0.02-50.00%1211353.91%
ETSY240531C000680002024-05-29 12:52PM EDT68.000.030.020.030.00-622858.59%
ETSY240531C000690002024-05-28 3:48PM EDT69.000.020.020.060.00-10417870.31%
ETSY240531C000700002024-05-28 3:42PM EDT70.000.030.010.050.00-1821073.44%
ETSY240531C000710002024-05-24 3:43PM EDT71.000.020.020.050.00-110882.03%
ETSY240531C000720002024-05-29 2:35PM EDT72.000.020.010.03+0.01+100.00%363781.25%
ETSY240531C000730002024-05-28 9:30AM EDT73.000.020.010.040.00-15289.84%
ETSY240531C000740002024-05-13 3:33PM EDT74.000.120.000.220.00-5254120.31%
ETSY240531C000750002024-05-29 2:51PM EDT75.000.020.010.210.00-1141126.95%
ETSY240531C000760002024-05-20 10:16AM EDT76.000.030.010.200.00-12132.42%
ETSY240531C000770002024-05-28 11:41AM EDT77.000.110.010.030.00-1021109.38%
ETSY240531C000780002024-05-22 1:51PM EDT78.000.030.010.350.00-312159.77%
ETSY240531C000790002024-05-28 1:33PM EDT79.000.010.000.750.00-712193.95%
ETSY240531C000800002024-05-29 12:19PM EDT80.000.010.000.370.00-50193173.44%
ETSY240531C000810002024-05-28 2:15PM EDT81.000.010.000.750.00-1833207.62%
ETSY240531C000820002024-05-28 2:36PM EDT82.000.010.000.020.00-4343125.00%
ETSY240531C000850002024-05-24 9:52AM EDT85.000.010.000.750.00-119233.40%
ETSY240531C000900002024-05-20 12:04PM EDT90.000.010.000.050.00-147173.44%
ETSY240531C000950002024-04-29 10:09AM EDT95.000.250.000.750.00-22290.23%
ETSY240531C001000002024-05-01 3:56PM EDT100.000.200.000.750.00-11584315.63%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240531P000450002024-05-23 2:13PM EDT45.000.010.000.230.00-26182.81%
ETSY240531P000500002024-05-29 12:43PM EDT50.000.010.010.030.00-1,4521,48396.88%
ETSY240531P000510002024-05-29 12:44PM EDT51.000.020.010.04+0.01+100.00%11090.63%
ETSY240531P000520002024-05-13 10:00AM EDT52.000.050.010.060.00-1185.94%
ETSY240531P000530002024-05-29 2:37PM EDT53.000.020.010.03-0.01-33.33%1912671.09%
ETSY240531P000540002024-05-29 12:31PM EDT54.000.070.010.05+0.02+40.00%115166.80%
ETSY240531P000550002024-05-24 2:31PM EDT55.000.030.010.060.00-20026759.38%
ETSY240531P000560002024-05-29 2:40PM EDT56.000.050.010.05+0.01+25.00%312553.91%
ETSY240531P000570002024-05-29 1:07PM EDT57.000.070.030.08+0.02+40.00%648349.41%
ETSY240531P000580002024-05-29 1:07PM EDT58.000.110.060.11-0.01-8.33%227642.58%
ETSY240531P000590002024-05-29 3:09PM EDT59.000.180.160.20-0.01-5.26%10358738.28%
ETSY240531P000600002024-05-29 3:13PM EDT60.000.420.400.43-0.08-16.00%28744837.01%
ETSY240531P000610002024-05-29 2:50PM EDT61.001.000.830.89+0.21+26.58%8026638.67%
ETSY240531P000620002024-05-29 1:34PM EDT62.001.691.461.55+0.29+20.71%2170241.11%
ETSY240531P000630002024-05-29 11:24AM EDT63.002.760.912.50+0.43+18.45%215552.83%
ETSY240531P000640002024-05-29 2:15PM EDT64.003.452.853.55+0.05+1.47%520268.75%
ETSY240531P000650002024-05-28 10:34AM EDT65.004.604.254.550.00-310470.31%
ETSY240531P000660002024-05-24 3:14PM EDT66.006.005.055.700.00-35178.91%
ETSY240531P000670002024-05-20 9:55AM EDT67.003.204.856.750.00-22116.41%
ETSY240531P000680002024-05-24 3:05PM EDT68.007.476.508.000.00-2685.35%
ETSY240531P000690002024-05-28 10:27AM EDT69.008.577.758.800.00-2096.88%
ETSY240531P000700002024-05-28 2:41PM EDT70.009.429.1510.350.00-13147.46%
ETSY240531P000710002024-05-13 10:02AM EDT71.008.569.8011.050.00-11129.69%
ETSY240531P000720002024-05-21 11:39AM EDT72.008.1811.1512.300.00-10164.45%
ETSY240531P000750002024-05-01 2:41PM EDT75.007.7814.0015.050.00-33172.46%
ETSY240531P000790002024-05-29 11:48AM EDT79.0018.7317.9518.90+0.83+4.64%12191.02%
ETSY240531P000850002024-05-16 11:50AM EDT85.0021.0224.0026.300.00--1303.03%