Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.843,30 -643,75 (-1,20%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240906C00040000 | 2024-08-23 3:38PM EDT | 40.00 | 15.51 | 14.55 | 16.25 | 0.00 | - | 4 | 4 | 168.75% |
| ETSY240906C00050000 | 2024-08-29 11:35AM EDT | 50.00 | 5.97 | 4.45 | 6.15 | 0.00 | - | 1 | 76 | 60.84% |
| ETSY240906C00051000 | 2024-08-30 12:12PM EDT | 51.00 | 3.83 | 4.00 | 4.80 | -1.23 | -24.31% | 3 | 8 | 58.30% |
| ETSY240906C00052000 | 2024-08-29 10:35AM EDT | 52.00 | 3.70 | 3.15 | 3.80 | -0.80 | -17.78% | 3 | 15 | 52.15% |
| ETSY240906C00053000 | 2024-08-30 12:09PM EDT | 53.00 | 2.17 | 2.29 | 2.45 | -1.02 | -31.97% | 8 | 1,303 | 39.94% |
| ETSY240906C00054000 | 2024-08-30 2:28PM EDT | 54.00 | 1.64 | 1.54 | 1.62 | -0.64 | -28.07% | 41 | 1,320 | 35.16% |
| ETSY240906C00055000 | 2024-08-30 3:57PM EDT | 55.00 | 0.91 | 0.93 | 1.00 | -0.53 | -36.81% | 71 | 1,319 | 33.89% |
| ETSY240906C00056000 | 2024-08-30 3:34PM EDT | 56.00 | 0.50 | 0.51 | 0.55 | -0.39 | -43.82% | 120 | 922 | 32.91% |
| ETSY240906C00057000 | 2024-08-30 3:49PM EDT | 57.00 | 0.30 | 0.24 | 0.28 | -0.22 | -42.31% | 511 | 5,959 | 32.91% |
| ETSY240906C00058000 | 2024-08-30 3:54PM EDT | 58.00 | 0.13 | 0.10 | 0.14 | -0.17 | -56.67% | 93 | 152 | 33.79% |
| ETSY240906C00059000 | 2024-08-30 3:52PM EDT | 59.00 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 17 | 325 | 35.94% |
| ETSY240906C00060000 | 2024-08-30 3:04PM EDT | 60.00 | 0.02 | 0.02 | 0.07 | -0.09 | -81.82% | 27 | 291 | 41.41% |
| ETSY240906C00061000 | 2024-08-30 3:45PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 101 | 521 | 38.28% |
| ETSY240906C00062000 | 2024-08-26 2:35PM EDT | 62.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 18 | 31 | 50.39% |
| ETSY240906C00063000 | 2024-08-26 10:23AM EDT | 63.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 51.56% |
| ETSY240906C00064000 | 2024-08-23 3:37PM EDT | 64.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 54.69% |
| ETSY240906C00065000 | 2024-08-30 12:19PM EDT | 65.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 1 | 21 | 77.73% |
| ETSY240906C00066000 | 2024-08-02 10:39AM EDT | 66.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 83.98% |
| ETSY240906C00067000 | 2024-08-26 1:36PM EDT | 67.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 60.94% |
| ETSY240906C00068000 | 2024-08-19 12:12PM EDT | 68.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 68.75% |
| ETSY240906C00069000 | 2024-08-21 10:07AM EDT | 69.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 68.75% |
| ETSY240906C00070000 | 2024-08-30 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 4 | 73.44% |
| ETSY240906C00071000 | 2024-08-30 12:20PM EDT | 71.00 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 10 | 1 | 157.62% |
| ETSY240906C00072000 | 2024-08-30 1:47PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 17 | 81.25% |
| ETSY240906C00074000 | 2024-08-02 3:31PM EDT | 74.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 154.30% |
| ETSY240906C00075000 | 2024-08-01 1:30PM EDT | 75.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 5 | 146.09% |
| ETSY240906C00076000 | 2024-08-27 2:25PM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 164.45% |
| ETSY240906C00077000 | 2024-08-27 2:24PM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 169.34% |
| ETSY240906C00078000 | 2024-08-27 2:24PM EDT | 78.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 14 | 174.80% |
| ETSY240906C00080000 | 2024-08-29 12:01PM EDT | 80.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 183.59% |
| ETSY240906C00085000 | 2024-08-23 12:40PM EDT | 85.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 132.81% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240906P00040000 | 2024-08-09 11:17AM EDT | 40.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 106.25% |
| ETSY240906P00042000 | 2024-08-30 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 18 | 0 | 84.38% |
| ETSY240906P00043000 | 2024-08-09 11:14AM EDT | 43.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 0 | 84.38% |
| ETSY240906P00044000 | 2024-08-20 3:03PM EDT | 44.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 20 | 79.69% |
| ETSY240906P00045000 | 2024-08-27 12:39PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 63 | 75.00% |
| ETSY240906P00046000 | 2024-08-19 11:35AM EDT | 46.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 3 | 8 | 67.97% |
| ETSY240906P00047000 | 2024-08-12 1:39PM EDT | 47.00 | 0.40 | 0.01 | 0.05 | 0.00 | - | - | 16 | 60.94% |
| ETSY240906P00047500 | 2024-08-26 10:23AM EDT | 47.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 1 | 55.47% |
| ETSY240906P00048000 | 2024-08-30 3:04PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.19 | -86.36% | 3 | 3,324 | 53.91% |
| ETSY240906P00049000 | 2024-08-30 2:00PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 10 | 49.22% |
| ETSY240906P00049500 | 2024-08-29 2:09PM EDT | 49.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 0 | 47.27% |
| ETSY240906P00050000 | 2024-08-30 2:32PM EDT | 50.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 1 | 140 | 45.31% |
| ETSY240906P00051000 | 2024-08-30 3:18PM EDT | 51.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 14 | 37 | 40.23% |
| ETSY240906P00052000 | 2024-08-30 3:18PM EDT | 52.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 26 | 147 | 36.43% |
| ETSY240906P00053000 | 2024-08-30 3:46PM EDT | 53.00 | 0.20 | 0.21 | 0.25 | +0.04 | +25.00% | 42 | 140 | 34.38% |
| ETSY240906P00054000 | 2024-08-30 3:55PM EDT | 54.00 | 0.45 | 0.43 | 0.47 | +0.10 | +28.57% | 253 | 523 | 32.72% |
| ETSY240906P00055000 | 2024-08-30 3:57PM EDT | 55.00 | 0.83 | 0.82 | 0.86 | -0.04 | -4.60% | 114 | 649 | 32.13% |
| ETSY240906P00056000 | 2024-08-30 12:47PM EDT | 56.00 | 1.46 | 1.35 | 1.42 | +0.46 | +46.00% | 39 | 91 | 31.40% |
| ETSY240906P00057000 | 2024-08-30 1:04PM EDT | 57.00 | 2.80 | 2.03 | 2.36 | +0.80 | +40.00% | 40 | 55 | 40.63% |
| ETSY240906P00058000 | 2024-08-29 3:50PM EDT | 58.00 | 2.52 | 2.83 | 3.20 | 0.00 | - | 3 | 12 | 42.77% |
| ETSY240906P00059000 | 2024-08-28 11:43AM EDT | 59.00 | 3.31 | 3.60 | 4.65 | -0.34 | -9.32% | 1 | 6 | 73.83% |
| ETSY240906P00060000 | 2024-08-30 3:04PM EDT | 60.00 | 5.10 | 4.65 | 5.40 | -3.15 | -38.18% | 2 | 61 | 71.00% |
| ETSY240906P00063000 | 2024-08-01 9:31AM EDT | 63.00 | 3.80 | 6.65 | 8.55 | 0.00 | - | - | 0 | 103.71% |
| ETSY240906P00064000 | 2024-08-01 1:00PM EDT | 64.00 | 5.58 | 7.25 | 9.40 | 0.00 | - | - | 0 | 102.34% |
| ETSY240906P00065000 | 2024-08-30 9:39AM EDT | 65.00 | 9.25 | 9.40 | 10.50 | +0.20 | +2.21% | 8 | 0 | 64.06% |
| ETSY240906P00066000 | 2024-08-02 10:39AM EDT | 66.00 | 7.85 | 9.10 | 11.95 | 0.00 | - | 1 | 0 | 147.95% |
| ETSY240906P00071000 | 2024-08-27 3:54PM EDT | 71.00 | 15.60 | 14.70 | 17.10 | 0.00 | - | - | - | 191.31% |
| ETSY240906P00077000 | 2024-08-27 11:06AM EDT | 77.00 | 21.88 | 20.70 | 23.15 | 0.00 | - | - | 1 | 103.13% |
