Deutsche Märkte öffnen in 3 Stunden 56 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,90+8,03 (+7,38%)
Börsenschluss: 04:00PM EDT
116,95 +0,05 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY220812C000450002022-07-18 10:00AM EDT45.0042.6971.5572.300.00-10475.00%
ETSY220812C000500002022-07-20 10:06AM EDT50.0037.5066.5567.350.00-10457.81%
ETSY220812C000550002022-08-01 2:54PM EDT55.0048.6061.4562.350.00--150.00%
ETSY220812C000620002022-08-02 10:10AM EDT62.0039.6054.4055.250.00--1460.16%
ETSY220812C000700002022-07-28 9:33AM EDT70.0032.3446.2547.200.00-12371.88%
ETSY220812C000720002022-07-27 9:43AM EDT72.0024.6544.3545.250.00-35363.67%
ETSY220812C000730002022-07-27 9:43AM EDT73.0024.1043.4544.450.00--16265.63%
ETSY220812C000740002022-08-08 9:40AM EDT74.0039.9542.3543.200.00--2336.33%
ETSY220812C000750002022-07-28 1:01PM EDT75.0029.5541.3542.250.00--1337.11%
ETSY220812C000760002022-08-04 9:38AM EDT76.0033.5540.2541.300.00--1336.72%
ETSY220812C000790002022-08-10 3:03PM EDT79.0037.1037.4038.25+24.70+199.19%17303.13%
ETSY220812C000800002022-08-10 9:52AM EDT80.0035.0936.4037.20+6.06+20.87%145286.33%
ETSY220812C000810002022-07-15 10:00AM EDT81.008.3535.4536.300.00--4294.14%
ETSY220812C000820002022-07-29 11:54AM EDT82.0021.7534.6535.250.00-12205.47%
ETSY220812C000830002022-08-10 2:58PM EDT83.0032.9033.4034.20+7.45+29.27%19262.50%
ETSY220812C000840002022-08-01 1:46PM EDT84.0018.5532.4533.300.00-1918269.53%
ETSY220812C000850002022-08-10 3:00PM EDT85.0030.8531.5032.20+6.93+28.97%389247.27%
ETSY220812C000860002022-08-01 12:29PM EDT86.0017.9030.5531.250.00-13850.00%
ETSY220812C000870002022-08-10 11:58AM EDT87.0028.5529.4030.25+7.23+33.91%110239.06%
ETSY220812C000880002022-08-03 10:57AM EDT88.0018.7528.4529.250.00-152231.25%
ETSY220812C000890002022-08-10 3:13PM EDT89.0026.9827.5028.25+11.91+79.03%112223.63%
ETSY220812C000900002022-08-01 1:35PM EDT90.0013.6926.5027.200.00-424209.38%
ETSY220812C000910002022-08-05 9:31AM EDT91.0014.8825.5526.250.00-11150.00%
ETSY220812C000920002022-08-10 10:28AM EDT92.0021.8524.7025.20-1.80-7.61%235145.31%
ETSY220812C000930002022-08-10 1:36PM EDT93.0022.8823.5524.20+2.93+14.69%135187.50%
ETSY220812C000940002022-08-09 12:47PM EDT94.0015.1222.7023.200.00-532133.59%
ETSY220812C000950002022-08-09 12:27PM EDT95.0013.9321.7522.150.00-169128.13%
ETSY220812C000960002022-08-09 11:02AM EDT96.0018.9020.8021.25+6.35+50.60%160140.63%
ETSY220812C000970002022-08-08 12:45PM EDT97.0016.5319.7020.250.00-548123.83%
ETSY220812C000980002022-08-09 3:53PM EDT98.0010.9618.4519.250.00-535157.03%
ETSY220812C000990002022-08-08 10:53AM EDT99.0017.1017.8018.200.00-325117.58%
ETSY220812C001000002022-08-10 1:36PM EDT100.0015.9216.8017.10+6.70+72.67%5215799.61%
ETSY220812C001010002022-08-10 9:32AM EDT101.0013.9015.7516.30+5.60+67.47%546109.57%
ETSY220812C001020002022-08-08 11:47AM EDT102.0011.6614.8015.250.00-825103.52%
ETSY220812C001030002022-08-10 10:55AM EDT103.0012.3013.8014.25+4.85+65.10%310497.27%
ETSY220812C001040002022-08-10 11:28AM EDT104.0011.0112.6513.30+4.61+72.03%15283.20%
ETSY220812C001050002022-08-10 1:03PM EDT105.0010.8011.8512.10+5.00+86.21%1311277.34%
ETSY220812C001060002022-08-09 3:05PM EDT106.004.5010.8511.350.00-56986.91%
ETSY220812C001070002022-08-10 3:26PM EDT107.009.519.6510.35+5.31+126.43%83169.53%
ETSY220812C001080002022-08-10 2:57PM EDT108.008.208.959.20+4.90+148.48%257171.48%
ETSY220812C001090002022-08-10 3:31PM EDT109.007.837.958.25+5.03+179.64%137366.99%
ETSY220812C001100002022-08-10 3:48PM EDT110.006.957.107.40+4.59+194.49%12844370.12%
ETSY220812C001110002022-08-10 12:27PM EDT111.005.306.106.45+3.37+174.61%24763.97%
ETSY220812C001120002022-08-10 3:58PM EDT112.005.455.355.70+3.83+236.42%1019367.68%
ETSY220812C001130002022-08-10 3:50PM EDT113.004.454.604.80+3.17+247.66%2813265.63%
ETSY220812C001140002022-08-10 3:52PM EDT114.003.673.854.05+2.51+216.38%48025364.65%
ETSY220812C001150002022-08-10 3:56PM EDT115.003.253.153.40+2.42+291.57%26655264.11%
ETSY220812C001160002022-08-10 3:42PM EDT116.002.672.572.78+1.93+260.81%498363.87%
ETSY220812C001170002022-08-10 3:55PM EDT117.002.082.042.22+1.47+240.98%1007763.14%
ETSY220812C001180002022-08-10 3:58PM EDT118.001.661.581.76+1.26+315.00%8927562.74%
ETSY220812C001190002022-08-10 3:56PM EDT119.001.171.201.37+0.79+207.89%247662.45%
ETSY220812C001200002022-08-10 2:38PM EDT120.000.900.900.97+0.62+221.43%12136661.08%
ETSY220812C001210002022-08-10 3:59PM EDT121.000.680.670.79+0.46+209.09%289662.60%
ETSY220812C001220002022-08-10 3:30PM EDT122.000.530.480.59+0.35+194.44%87762.60%
ETSY220812C001230002022-08-10 3:50PM EDT123.000.390.360.44+0.24+160.00%1813563.48%
ETSY220812C001240002022-08-10 3:43PM EDT124.000.300.250.34+0.16+114.29%318864.16%
ETSY220812C001250002022-08-10 3:58PM EDT125.000.230.210.27+0.09+64.29%2929366.60%
ETSY220812C001260002022-08-10 2:27PM EDT126.000.170.110.21+0.07+70.00%119066.02%
ETSY220812C001270002022-08-10 9:31AM EDT127.000.130.060.24-0.16-55.17%21570.31%
ETSY220812C001280002022-08-10 3:17PM EDT128.000.100.050.20-0.15-60.00%23772.66%
ETSY220812C001290002022-08-08 2:45PM EDT129.000.180.040.270.00-748081.05%
ETSY220812C001300002022-08-10 3:30PM EDT130.000.110.020.16+0.06+120.00%1034777.73%
ETSY220812C001310002022-08-08 10:42AM EDT131.000.210.010.230.00--286.72%
ETSY220812C001320002022-08-10 3:28PM EDT132.000.080.030.14-0.12-60.00%81485.94%
ETSY220812C001330002022-08-10 3:42PM EDT133.000.060.050.15+0.01+20.00%1192.77%
ETSY220812C001340002022-08-05 11:18AM EDT134.000.060.020.130.00-9992.58%
ETSY220812C001350002022-08-10 2:51PM EDT135.000.030.040.08-0.01-25.00%102893.75%
ETSY220812C001360002022-08-10 3:00PM EDT136.000.030.030.13-0.01-25.00%47101.95%
ETSY220812C001370002022-08-10 2:18PM EDT137.000.020.030.06-0.02-50.00%3897.66%
ETSY220812C001380002022-08-09 2:58PM EDT138.000.010.030.050.00-11199.61%
ETSY220812C001400002022-08-10 3:27PM EDT140.000.030.010.05+0.02+200.00%127103.13%
ETSY220812C001450002022-08-10 3:32PM EDT145.000.010.000.030.00-10103110.94%
ETSY220812C001500002022-08-10 10:13AM EDT150.000.010.000.11-0.18-94.74%222147.66%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY220812P000450002022-08-02 10:09AM EDT45.000.020.000.030.00-3334450.00%
ETSY220812P000500002022-08-04 10:28AM EDT50.000.010.000.130.00-57471.88%
ETSY220812P000550002022-07-28 12:16PM EDT55.000.020.000.030.00-1243362.50%
ETSY220812P000600002022-08-08 12:04PM EDT60.000.010.000.030.00-288321.88%
ETSY220812P000620002022-07-25 1:35PM EDT62.000.550.000.030.00--40306.25%
ETSY220812P000630002022-08-01 3:53PM EDT63.000.040.000.030.00-5055300.00%
ETSY220812P000640002022-08-01 3:14PM EDT64.000.040.000.030.00-23293.75%
ETSY220812P000650002022-08-05 10:16AM EDT65.000.010.000.030.00-3077284.38%
ETSY220812P000660002022-08-02 1:37PM EDT66.000.050.000.030.00-15278.13%
ETSY220812P000670002022-08-05 2:35PM EDT67.000.020.000.030.00-120271.88%
ETSY220812P000680002022-08-03 3:02PM EDT68.000.030.000.030.00-119265.63%
ETSY220812P000690002022-07-28 9:47AM EDT69.000.080.000.030.00-58259.38%
ETSY220812P000700002022-08-04 11:18AM EDT70.000.010.000.030.00-126253.13%
ETSY220812P000710002022-08-05 2:33PM EDT71.000.020.000.030.00-13243.75%
ETSY220812P000720002022-08-08 11:48AM EDT72.000.060.000.030.00-16237.50%
ETSY220812P000730002022-08-04 2:02PM EDT73.000.030.000.030.00-444231.25%
ETSY220812P000750002022-08-05 2:37PM EDT75.000.040.000.030.00-119218.75%
ETSY220812P000760002022-08-09 9:35AM EDT76.000.010.000.030.00-1016214.06%
ETSY220812P000770002022-08-03 12:38PM EDT77.000.060.000.030.00-33209.38%
ETSY220812P000780002022-08-01 11:46AM EDT78.000.170.000.200.00-210253.91%
ETSY220812P000790002022-08-02 9:59AM EDT79.000.200.000.030.00-2224196.88%
ETSY220812P000800002022-08-05 3:50PM EDT80.000.050.000.030.00-1138190.63%
ETSY220812P000810002022-08-09 10:33AM EDT81.000.030.000.190.00-115231.25%
ETSY220812P000820002022-08-08 11:49AM EDT82.000.010.000.030.00-84178.13%
ETSY220812P000830002022-08-03 12:21PM EDT83.000.120.000.200.00-311219.14%
ETSY220812P000840002022-08-08 11:57AM EDT84.000.020.000.010.00-261150.00%
ETSY220812P000850002022-08-10 1:47PM EDT85.000.010.000.15-0.01-50.00%16133197.66%
ETSY220812P000860002022-08-10 2:48PM EDT86.000.010.000.03-0.24-96.00%3463156.25%
ETSY220812P000870002022-08-10 10:45AM EDT87.000.020.000.030.00-4114151.56%
ETSY220812P000880002022-08-10 2:48PM EDT88.000.020.000.15-0.01-33.33%3090178.13%
ETSY220812P000890002022-08-09 11:00AM EDT89.000.030.000.030.00-4214140.63%
ETSY220812P000900002022-08-10 1:47PM EDT90.000.030.000.200.00-16168173.05%
ETSY220812P000910002022-08-10 1:43PM EDT91.000.010.000.03-0.06-85.71%1226131.25%
ETSY220812P000920002022-08-10 11:14AM EDT92.000.020.000.20-0.03-60.00%484160.55%
ETSY220812P000930002022-08-10 12:23PM EDT93.000.020.000.19-0.06-75.00%390153.13%
ETSY220812P000940002022-08-10 10:52AM EDT94.000.020.000.21-0.17-89.47%1370149.22%
ETSY220812P000950002022-08-10 12:23PM EDT95.000.020.000.03-0.13-86.67%12376109.38%
ETSY220812P000960002022-08-10 12:12PM EDT96.000.020.000.12-0.16-88.89%12201125.39%
ETSY220812P000970002022-08-10 12:21PM EDT97.000.020.000.03-0.28-93.33%47104100.00%
ETSY220812P000980002022-08-10 2:01PM EDT98.000.020.000.04-0.27-93.10%2710798.44%
ETSY220812P000990002022-08-10 11:38AM EDT99.000.030.010.04-0.41-93.18%77796.09%
ETSY220812P001000002022-08-10 2:07PM EDT100.000.040.030.04-0.42-91.30%8184695.31%
ETSY220812P001010002022-08-10 12:43PM EDT101.000.050.020.05-0.56-91.80%3417389.84%
ETSY220812P001020002022-08-10 2:34PM EDT102.000.050.030.06-0.70-93.33%3715887.50%
ETSY220812P001030002022-08-10 1:23PM EDT103.000.060.040.07-0.86-93.48%2218284.38%
ETSY220812P001040002022-08-10 1:05PM EDT104.000.090.050.08-1.07-92.24%1610781.25%
ETSY220812P001050002022-08-10 3:29PM EDT105.000.100.070.10-1.35-93.10%7421879.10%
ETSY220812P001060002022-08-10 3:25PM EDT106.000.120.120.13-1.65-93.22%5413978.71%
ETSY220812P001070002022-08-10 3:53PM EDT107.000.150.140.16-2.03-93.12%3913975.39%
ETSY220812P001080002022-08-10 3:42PM EDT108.000.200.190.20-2.34-92.13%13219473.24%
ETSY220812P001090002022-08-10 3:56PM EDT109.000.270.230.28-2.73-91.00%11749771.19%
ETSY220812P001100002022-08-10 3:52PM EDT110.000.370.280.35-3.28-89.86%15642667.97%
ETSY220812P001110002022-08-10 3:27PM EDT111.000.500.400.47-3.75-88.24%6212367.19%
ETSY220812P001120002022-08-10 3:56PM EDT112.000.610.520.63-3.82-86.23%515065.53%
ETSY220812P001130002022-08-10 3:57PM EDT113.000.850.710.89-5.20-85.95%809865.63%
ETSY220812P001140002022-08-10 3:56PM EDT114.001.020.961.18-5.78-85.00%555365.33%
ETSY220812P001150002022-08-10 3:59PM EDT115.001.381.281.50-6.27-81.96%1079764.60%
ETSY220812P001160002022-08-10 3:59PM EDT116.002.051.702.02-5.92-74.28%691866.36%
ETSY220812P001170002022-08-10 3:57PM EDT117.002.202.172.32-6.78-75.50%131563.57%
ETSY220812P001180002022-08-10 12:33PM EDT118.003.752.662.94-5.65-60.11%2863.62%
ETSY220812P001190002022-08-10 9:42AM EDT119.006.203.253.55-3.20-34.04%41862.94%
ETSY220812P001200002022-08-10 3:57PM EDT120.004.053.954.20-3.47-46.14%202162.45%
ETSY220812P001210002022-08-10 3:59PM EDT121.004.874.704.95-5.33-52.25%2562.40%
ETSY220812P001220002022-08-08 2:45PM EDT122.0011.055.355.750.00-5458.89%
ETSY220812P001230002022-08-10 1:32PM EDT123.007.656.356.60-6.90-47.42%1162.21%
ETSY220812P001240002022-08-08 2:05PM EDT124.0012.207.257.650.00-2367.38%
ETSY220812P001250002022-08-01 9:34AM EDT125.0022.408.108.550.00--165.63%
ETSY220812P001280002022-08-08 9:40AM EDT128.0014.4010.9011.550.00--172.66%
ETSY220812P001290002022-08-08 11:17AM EDT129.0014.3011.8512.500.00-1270.70%
ETSY220812P001300002022-08-08 11:17AM EDT130.0015.2212.8513.450.00--170.70%
ETSY220812P001310002022-08-05 9:55AM EDT131.0024.0513.9014.650.00-5593.16%
ETSY220812P001330002022-08-08 9:30AM EDT133.0022.5015.9016.600.00--199.80%
ETSY220812P001360002022-08-05 9:55AM EDT136.0029.0518.8019.600.00-33105.86%
ETSY220812P001370002022-08-08 10:58AM EDT137.0021.8519.9020.550.00--0114.06%
ETSY220812P001380002022-08-08 10:58AM EDT138.0022.6520.8521.450.00--1103.13%