Deutsche Märkte geschlossen

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,71-4,38 (-3,98%)
Ab 01:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230324C000800002023-03-24 12:05PM EDT80.0026.1325.5026.25-1.13-4.15%12285.16%
ETSY230324C000910002023-03-17 3:16PM EDT91.0014.4714.5015.150.00-11158.59%
ETSY230324C000920002023-03-16 3:54PM EDT92.0013.1013.5514.200.00--4159.77%
ETSY230324C000930002023-03-20 2:03PM EDT93.0013.7512.5013.15-0.58-4.05%13139.45%
ETSY230324C000940002023-03-17 1:18PM EDT94.0011.6011.4512.250.00-11134.77%
ETSY230324C000950002023-03-21 12:23PM EDT95.0016.5010.5511.200.00-33129.30%
ETSY230324C000960002023-03-21 12:23PM EDT96.0015.509.4510.100.00-3299.22%
ETSY230324C000970002023-03-24 12:54PM EDT97.009.108.509.00-8.73-48.96%1783.20%
ETSY230324C000980002023-03-17 10:59AM EDT98.007.557.508.250.00-1198.44%
ETSY230324C000990002023-03-20 3:58PM EDT99.009.906.507.050.00-5472.27%
ETSY230324C001000002023-03-24 11:56AM EDT100.006.065.456.10-4.54-42.83%11463.28%
ETSY230324C001010002023-03-23 3:13PM EDT101.007.564.554.95-2.04-21.25%37674.41%
ETSY230324C001020002023-03-22 2:42PM EDT102.0012.203.604.050.00-16450.78%
ETSY230324C001030002023-03-24 1:04PM EDT103.002.802.743.10-5.67-66.94%204060.94%
ETSY230324C001040002023-03-24 11:20AM EDT104.001.941.802.43-8.10-80.68%102664.55%
ETSY230324C001050002023-03-24 11:29AM EDT105.001.651.131.26-3.85-70.00%4113639.06%
ETSY230324C001060002023-03-24 1:00PM EDT106.000.530.540.64-7.05-93.01%228635.16%
ETSY230324C001070002023-03-24 1:00PM EDT107.000.260.220.32-3.39-92.88%718336.33%
ETSY230324C001080002023-03-24 11:20AM EDT108.000.200.080.14-3.05-93.85%47536.91%
ETSY230324C001090002023-03-24 11:40AM EDT109.000.070.030.09-2.24-96.97%3016042.19%
ETSY230324C001100002023-03-24 12:59PM EDT110.000.040.020.07-1.71-97.71%9149848.83%
ETSY230324C001110002023-03-24 12:33PM EDT111.000.030.020.05-1.12-97.39%1331950.00%
ETSY230324C001120002023-03-24 12:57PM EDT112.000.040.030.04-0.84-95.45%441,66857.81%
ETSY230324C001130002023-03-24 11:47AM EDT113.000.030.020.04-0.49-94.23%3615863.28%
ETSY230324C001140002023-03-24 12:00PM EDT114.000.020.020.04-0.32-94.12%1618270.31%
ETSY230324C001150002023-03-24 11:26AM EDT115.000.030.020.03-0.19-86.36%2822375.00%
ETSY230324C001160002023-03-24 1:02PM EDT116.000.020.000.03-0.13-86.67%8327976.56%
ETSY230324C001170002023-03-24 10:28AM EDT117.000.020.010.03-0.11-84.62%2120485.94%
ETSY230324C001180002023-03-24 11:05AM EDT118.000.040.000.03-0.07-63.64%3445589.06%
ETSY230324C001190002023-03-24 12:36PM EDT119.000.020.000.03-0.17-89.47%248293.75%
ETSY230324C001200002023-03-24 9:46AM EDT120.000.020.000.03-0.01-33.33%219559100.00%
ETSY230324C001210002023-03-24 11:33AM EDT121.000.010.010.03-0.02-66.67%43107109.38%
ETSY230324C001220002023-03-24 11:27AM EDT122.000.010.000.03-0.02-66.67%1066110.94%
ETSY230324C001230002023-03-23 10:44AM EDT123.000.010.000.02-0.06-85.71%219112.50%
ETSY230324C001240002023-03-23 9:43AM EDT124.000.050.000.030.00-20146121.88%
ETSY230324C001250002023-03-24 9:42AM EDT125.000.010.000.030.00-1084128.13%
ETSY230324C001260002023-03-23 10:00AM EDT126.000.010.000.030.00-16132.81%
ETSY230324C001270002023-03-20 1:03PM EDT127.000.020.000.030.00-58137.50%
ETSY230324C001280002023-03-21 3:49PM EDT128.000.040.000.030.00-515143.75%
ETSY230324C001290002023-03-08 2:25PM EDT129.000.620.000.030.00-29148.44%
ETSY230324C001300002023-03-24 11:22AM EDT130.000.020.000.01+0.01+100.00%11,797137.50%
ETSY230324C001310002023-03-09 10:44AM EDT131.000.230.000.020.00-1013153.13%
ETSY230324C001320002023-03-10 2:24PM EDT132.000.210.000.030.00-415162.50%
ETSY230324C001330002023-03-16 2:42PM EDT133.000.040.000.030.00-38168.75%
ETSY230324C001340002023-03-08 10:55AM EDT134.000.260.000.070.00-17190.63%
ETSY230324C001350002023-03-23 3:09PM EDT135.000.020.000.030.00-445178.13%
ETSY230324C001360002023-02-28 10:45AM EDT136.002.000.000.200.00-13232.03%
ETSY230324C001370002023-03-10 2:19PM EDT137.000.110.000.030.00-162187.50%
ETSY230324C001380002023-03-08 11:46AM EDT138.000.200.000.030.00-33190.63%
ETSY230324C001390002023-03-17 1:09PM EDT139.000.030.000.070.00-411215.63%
ETSY230324C001400002023-03-23 3:30PM EDT140.000.010.000.030.00-189200.00%
ETSY230324C001410002023-03-21 11:49AM EDT141.000.020.000.030.00-56206.25%
ETSY230324C001420002023-03-13 3:19PM EDT142.000.060.000.030.00-12209.38%
ETSY230324C001430002023-02-27 4:45PM EDT143.000.890.000.190.00-45267.97%
ETSY230324C001440002023-03-10 11:55AM EDT144.000.100.000.030.00--0218.75%
ETSY230324C001450002023-03-16 3:34PM EDT145.000.020.000.030.00-132221.88%
ETSY230324C001460002023-02-22 11:05AM EDT146.003.650.000.030.00-14228.13%
ETSY230324C001470002023-02-27 10:52AM EDT147.000.820.000.030.00-15231.25%
ETSY230324C001480002023-03-01 10:30AM EDT148.000.390.000.200.00-12295.31%
ETSY230324C001490002023-03-23 3:30PM EDT149.000.010.000.200.00-22300.00%
ETSY230324C001500002023-03-22 2:47PM EDT150.000.020.000.070.00-238267.19%
ETSY230324C001525002023-02-24 11:51AM EDT152.500.700.001.590.00-11453.52%
ETSY230324C001550002023-03-22 2:47PM EDT155.000.020.000.030.00-232262.50%
ETSY230324C001575002023-03-01 10:30AM EDT157.500.150.001.530.00-13478.91%
ETSY230324C001600002023-03-20 2:13PM EDT160.000.020.000.030.00-2347284.38%
ETSY230324C001625002023-03-06 11:07AM EDT162.500.050.001.510.00-55505.47%
ETSY230324C001650002023-02-23 11:09AM EDT165.000.300.000.070.00-2321329.69%
ETSY230324C001700002023-03-13 2:12PM EDT170.000.020.000.070.00-234348.44%
ETSY230324C001750002023-03-14 12:07PM EDT175.000.030.000.040.00-1726346.88%
ETSY230324C001800002023-02-10 10:42AM EDT180.001.190.000.180.00--1428.13%
ETSY230324C001850002023-02-23 1:12PM EDT185.000.070.000.200.00-12452.34%
ETSY230324C001900002023-02-10 12:25PM EDT190.000.560.000.170.00--1460.94%
ETSY230324C001950002023-02-22 2:11PM EDT195.000.320.000.050.00-12418.75%
ETSY230324C002000002023-02-07 1:52PM EDT200.000.750.000.170.00--1495.31%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230324P000650002023-03-17 3:45PM EDT65.000.030.000.070.00-121317375.00%
ETSY230324P000680002023-03-15 10:34AM EDT68.000.060.000.030.00--17312.50%
ETSY230324P000700002023-03-16 10:37AM EDT70.000.060.000.030.00-235293.75%
ETSY230324P000750002023-03-16 12:56PM EDT75.000.020.000.030.00-138250.00%
ETSY230324P000770002023-03-23 2:59PM EDT77.000.030.000.030.00-11231.25%
ETSY230324P000800002023-03-23 3:44PM EDT80.000.030.000.030.00-6260206.25%
ETSY230324P000810002023-03-16 11:46AM EDT81.000.150.000.030.00--2196.88%
ETSY230324P000820002023-03-15 10:43AM EDT82.000.170.000.030.00--10189.06%
ETSY230324P000830002023-03-21 10:04AM EDT83.000.030.000.030.00-25181.25%
ETSY230324P000840002023-03-23 3:43PM EDT84.000.020.000.030.00-1110171.88%
ETSY230324P000850002023-03-24 10:17AM EDT85.000.010.000.030.00-1591165.63%
ETSY230324P000860002023-03-21 1:25PM EDT86.000.020.000.030.00-1012156.25%
ETSY230324P000870002023-03-20 11:25AM EDT87.000.080.000.030.00-1621150.00%
ETSY230324P000880002023-03-17 1:55PM EDT88.000.220.000.030.00-34140.63%
ETSY230324P000890002023-03-24 9:53AM EDT89.000.010.000.03-0.01-50.00%7819132.81%
ETSY230324P000900002023-03-24 9:41AM EDT90.000.020.000.030.00-10116125.00%
ETSY230324P000910002023-03-24 10:11AM EDT91.000.010.000.03-0.01-50.00%1120117.19%
ETSY230324P000920002023-03-24 9:40AM EDT92.000.030.000.020.00-32013104.69%
ETSY230324P000930002023-03-24 9:40AM EDT93.000.030.000.030.00-13012103.13%
ETSY230324P000940002023-03-21 2:33PM EDT94.000.050.000.03+0.01+25.00%586795.31%
ETSY230324P000950002023-03-24 9:32AM EDT95.000.030.000.03-0.01-25.00%314187.50%
ETSY230324P000960002023-03-24 11:58AM EDT96.000.020.000.03-0.04-66.67%26879.69%
ETSY230324P000970002023-03-24 9:45AM EDT97.000.040.010.04-0.01-20.00%35677.34%
ETSY230324P000980002023-03-23 3:21PM EDT98.000.070.000.050.00-11712969.53%
ETSY230324P000990002023-03-24 12:27PM EDT99.000.050.000.06-0.04-44.44%117663.28%
ETSY230324P001000002023-03-24 12:19PM EDT100.000.040.010.08-0.01-20.00%511,71658.98%
ETSY230324P001010002023-03-24 10:54AM EDT101.000.060.010.08-0.04-40.00%115150.00%
ETSY230324P001020002023-03-24 10:31AM EDT102.000.090.030.09-0.03-25.00%612947.85%
ETSY230324P001030002023-03-24 12:33PM EDT103.000.150.070.16+0.03+25.00%177144.34%
ETSY230324P001040002023-03-24 12:42PM EDT104.000.210.190.24+0.02+10.53%1613437.89%
ETSY230324P001050002023-03-24 1:03PM EDT105.000.440.400.45+0.17+62.96%9119534.18%
ETSY230324P001060002023-03-24 12:35PM EDT106.001.000.810.85+0.63+170.27%5030931.45%
ETSY230324P001070002023-03-24 12:44PM EDT107.001.401.271.57+0.83+145.61%4914234.08%
ETSY230324P001080002023-03-24 11:14AM EDT108.002.532.032.51+1.79+241.89%488043.07%
ETSY230324P001090002023-03-24 12:52PM EDT109.003.022.923.45+2.16+251.16%2513149.41%
ETSY230324P001100002023-03-24 12:16PM EDT110.004.254.154.50+2.55+150.00%5622964.26%
ETSY230324P001110002023-03-24 12:13PM EDT111.005.275.055.35+3.90+284.67%337055.47%
ETSY230324P001120002023-03-24 12:37PM EDT112.006.306.106.50+3.85+157.14%303883.98%
ETSY230324P001130002023-03-24 10:13AM EDT113.006.856.907.55+3.40+98.55%87898.44%
ETSY230324P001140002023-03-24 12:30PM EDT114.008.477.958.55+4.70+124.67%20110107.81%
ETSY230324P001150002023-03-24 12:33PM EDT115.009.509.109.50+4.45+88.12%512967.19%
ETSY230324P001160002023-03-23 3:29PM EDT116.005.9610.0010.350.00-322793.36%
ETSY230324P001170002023-03-23 2:48PM EDT117.006.8810.8511.550.00-313134.38%
ETSY230324P001180002023-03-23 1:23PM EDT118.004.1811.8012.550.00-215142.58%
ETSY230324P001190002023-03-23 12:40PM EDT119.004.4212.9513.500.00-16143.95%
ETSY230324P001200002023-03-24 9:54AM EDT120.0013.0214.0014.55+7.02+117.00%143158.98%
ETSY230324P001210002023-03-14 3:54PM EDT121.0018.6314.8515.500.00-42159.38%
ETSY230324P001220002023-03-23 10:53AM EDT122.006.0015.8016.500.00-18167.19%
ETSY230324P001230002023-03-06 10:58AM EDT123.0017.1716.9517.50+10.56+159.76%18174.41%
ETSY230324P001240002023-03-15 9:33AM EDT124.0021.6117.9518.500.00-15181.64%
ETSY230324P001250002023-03-23 1:49PM EDT125.0011.7618.7019.350.00-28153.13%
ETSY230324P001260002023-03-22 10:32AM EDT126.0013.4219.9520.500.00-10196.09%
ETSY230324P001270002023-03-17 2:53PM EDT127.0022.1420.7021.500.00-10202.73%
ETSY230324P001280002023-03-22 9:33AM EDT128.0014.2821.8522.550.00-1417218.75%
ETSY230324P001290002023-03-21 12:03PM EDT129.0017.4522.9023.550.00-10225.39%
ETSY230324P001300002023-03-20 10:32AM EDT130.0022.7623.9024.500.00-34223.05%
ETSY230324P001310002023-03-20 11:18AM EDT131.0023.4924.7525.500.00-11229.69%
ETSY230324P001320002023-03-22 11:26AM EDT132.0018.8425.7526.500.00-120236.33%
ETSY230324P001330002023-03-07 12:50PM EDT133.0013.7026.8027.600.00-112260.94%
ETSY230324P001340002023-03-16 1:38PM EDT134.0031.0027.6028.500.00-10248.83%
ETSY230324P001350002023-03-08 12:06PM EDT135.0022.9128.6529.550.00-60265.23%
ETSY230324P001360002023-03-06 4:09PM EDT136.0017.2029.5530.500.00--0261.33%
ETSY230324P001370002023-03-03 12:56PM EDT137.0016.1630.8031.550.00-10277.73%
ETSY230324P001380002023-02-27 12:08PM EDT138.0018.1531.7032.500.00-1513273.44%
ETSY230324P001390002023-02-28 3:10PM EDT139.0017.2832.8033.500.00-50279.30%
ETSY230324P001400002023-03-09 12:25PM EDT140.0031.1033.9034.600.00-30305.86%
ETSY230324P001420002023-02-17 10:49AM EDT142.0018.6035.8538.200.00-20379.69%
ETSY230324P001430002023-02-28 11:08AM EDT143.0022.4536.7037.500.00-10302.34%
ETSY230324P001440002023-02-13 2:11PM EDT144.0016.6038.7040.800.00--0466.02%
ETSY230324P001450002023-03-08 12:11PM EDT145.0033.0038.7539.500.00-10313.67%
ETSY230324P001460002023-02-10 4:40PM EDT146.0019.1239.3041.250.00--1431.64%
ETSY230324P001470002023-02-07 11:27AM EDT147.0014.5537.3538.450.00-11100.00%
ETSY230324P001490002023-02-03 1:18PM EDT149.0012.2527.1028.450.00-210.00%
ETSY230324P001500002023-03-01 12:09PM EDT150.0033.2543.5544.500.00-20340.63%
ETSY230324P001600002023-02-22 10:57AM EDT160.0034.1953.5054.400.00-20356.25%
ETSY230324P001700002023-02-10 10:42AM EDT170.0036.7963.3064.950.00--0530.86%