Deutsche Märkte öffnen in 3 Stunden 30 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,72+0,92 (+1,44%)
Börsenschluss: 04:00PM EDT
64,94 +0,22 (+0,34%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230929C000500002023-09-25 12:53PM EDT50.0014.8514.6514.85-1.16-7.25%218110.94%
ETSY230929C000530002023-09-25 10:55AM EDT53.0010.8011.7012.15+10.80-80124.22%
ETSY230929C000540002023-09-25 10:55AM EDT54.009.8010.6010.90-1.85-15.88%21081.25%
ETSY230929C000550002023-09-22 2:07PM EDT55.009.109.6010.050.00--1591.41%
ETSY230929C000560002023-09-25 10:49AM EDT56.008.058.709.00+0.50+6.62%1186.91%
ETSY230929C000570002023-09-22 3:52PM EDT57.006.827.607.950.00--12366.02%
ETSY230929C000580002023-09-18 10:16AM EDT58.006.806.606.950.00--558.59%
ETSY230929C000590002023-09-25 9:43AM EDT59.005.155.755.95-0.70-11.97%2960.94%
ETSY230929C000600002023-09-25 3:52PM EDT60.004.804.855.10+0.50+11.63%109962.89%
ETSY230929C000610002023-09-25 2:47PM EDT61.004.243.954.10+0.72+20.45%61556.25%
ETSY230929C000620002023-09-25 10:45AM EDT62.002.753.053.25-0.03-1.08%134252.34%
ETSY230929C000630002023-09-25 3:52PM EDT63.002.352.392.60+0.24+11.37%3112055.47%
ETSY230929C000640002023-09-25 3:59PM EDT64.001.771.731.83+0.25+16.45%9712951.76%
ETSY230929C000650002023-09-25 3:55PM EDT65.001.211.251.28+0.12+11.01%14638551.71%
ETSY230929C000660002023-09-25 3:58PM EDT66.000.830.820.85+0.10+13.70%13221150.59%
ETSY230929C000670002023-09-25 3:55PM EDT67.000.480.520.540.00-21650450.20%
ETSY230929C000680002023-09-25 3:42PM EDT68.000.330.320.350.00-27035550.78%
ETSY230929C000690002023-09-25 3:59PM EDT69.000.200.200.22-0.02-9.09%28332651.76%
ETSY230929C000700002023-09-25 3:59PM EDT70.000.140.120.140.00-6971,10252.73%
ETSY230929C000710002023-09-25 3:05PM EDT71.000.090.080.09-0.01-10.00%4258954.49%
ETSY230929C000720002023-09-25 2:29PM EDT72.000.070.050.07-0.01-12.50%3347757.03%
ETSY230929C000730002023-09-25 3:29PM EDT73.000.040.040.05-0.01-20.00%5617859.77%
ETSY230929C000740002023-09-25 3:26PM EDT74.000.030.030.04-0.02-40.00%618162.89%
ETSY230929C000750002023-09-25 3:16PM EDT75.000.030.020.030.00-2134264.84%
ETSY230929C000760002023-09-25 12:30PM EDT76.000.020.010.03-0.03-60.00%2135267.97%
ETSY230929C000770002023-09-25 2:09PM EDT77.000.010.010.02-0.02-66.67%142970.31%
ETSY230929C000780002023-09-25 10:02AM EDT78.000.010.000.02-0.01-50.00%415770.31%
ETSY230929C000790002023-09-22 9:45AM EDT79.000.020.000.020.00-110675.00%
ETSY230929C000800002023-09-22 9:46AM EDT80.000.020.000.020.00-2540879.69%
ETSY230929C000810002023-09-20 12:05PM EDT81.000.030.000.020.00-58710882.81%
ETSY230929C000820002023-09-25 12:02PM EDT82.000.010.000.02-0.01-50.00%53287.50%
ETSY230929C000830002023-09-18 11:58AM EDT83.000.030.000.020.00-558790.63%
ETSY230929C000840002023-09-25 10:49AM EDT84.000.020.000.02-0.03-60.00%11095.31%
ETSY230929C000850002023-09-18 9:47AM EDT85.000.010.000.020.00-319298.44%
ETSY230929C000860002023-09-18 9:45AM EDT86.000.020.000.020.00-1207103.13%
ETSY230929C000870002023-09-14 9:46AM EDT87.000.030.000.020.00-1182106.25%
ETSY230929C000880002023-09-25 11:03AM EDT88.000.010.000.010.00-229103.13%
ETSY230929C000890002023-09-14 9:45AM EDT89.000.030.000.020.00-16112.50%
ETSY230929C000900002023-09-18 3:15PM EDT90.000.010.000.020.00-363115.63%
ETSY230929C000910002023-09-05 10:07AM EDT91.000.110.000.020.00-24120.31%
ETSY230929C000920002023-09-07 10:02AM EDT92.000.040.000.020.00-2164123.44%
ETSY230929C000930002023-09-11 3:40PM EDT93.000.020.000.020.00-13128.13%
ETSY230929C000950002023-09-07 11:09AM EDT95.000.020.000.020.00-514134.38%
ETSY230929C001000002023-09-11 3:04PM EDT100.000.020.000.030.00-513156.25%
ETSY230929C001050002023-08-14 10:22AM EDT105.000.250.000.100.00--0195.31%
ETSY230929C001100002023-08-14 10:22AM EDT110.000.170.000.100.00--0210.94%
ETSY230929C001150002023-08-16 10:53AM EDT115.000.140.000.030.00--1198.44%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230929P000500002023-09-18 2:46PM EDT50.000.010.000.010.00-7781,03190.63%
ETSY230929P000520002023-09-22 1:18PM EDT52.000.020.000.020.00--14682.81%
ETSY230929P000530002023-09-25 3:12PM EDT53.000.010.000.01-0.01-50.00%1861,78371.88%
ETSY230929P000540002023-09-25 11:04AM EDT54.000.010.000.02-0.02-66.67%24132670.31%
ETSY230929P000550002023-09-25 11:13AM EDT55.000.020.000.02-0.02-50.00%271,73364.06%
ETSY230929P000560002023-09-22 12:56PM EDT56.000.050.010.020.00--460.94%
ETSY230929P000570002023-09-25 11:54AM EDT57.000.040.020.03-0.06-60.00%3038958.20%
ETSY230929P000580002023-09-25 3:36PM EDT58.000.060.040.06-0.07-53.85%7024657.42%
ETSY230929P000590002023-09-25 12:14PM EDT59.000.110.080.09-0.13-54.17%398255.47%
ETSY230929P000600002023-09-25 3:59PM EDT60.000.150.150.16-0.23-60.53%12226154.69%
ETSY230929P000610002023-09-25 3:53PM EDT61.000.310.260.28-0.27-46.55%6848054.00%
ETSY230929P000620002023-09-25 3:49PM EDT62.000.460.420.46-0.44-48.89%3973352.93%
ETSY230929P000630002023-09-25 3:58PM EDT63.000.670.660.69-0.51-43.22%9332051.27%
ETSY230929P000640002023-09-25 3:55PM EDT64.001.050.991.03-0.61-36.75%10914150.59%
ETSY230929P000650002023-09-25 3:55PM EDT65.001.501.441.48-0.65-30.23%15736749.32%
ETSY230929P000660002023-09-25 3:16PM EDT66.001.902.032.10-0.80-29.63%2411650.00%
ETSY230929P000670002023-09-25 1:03PM EDT67.002.612.692.86-1.06-28.88%910652.44%
ETSY230929P000680002023-09-25 3:10PM EDT68.003.503.503.65-0.22-5.91%2625252.73%
ETSY230929P000690002023-09-25 3:49PM EDT69.004.454.304.55-0.26-5.52%2948855.86%
ETSY230929P000700002023-09-25 3:34PM EDT70.005.205.305.45-1.18-18.50%1815256.45%
ETSY230929P000710002023-09-22 9:33AM EDT71.005.636.206.450.00-58863.67%
ETSY230929P000720002023-09-25 12:09PM EDT72.007.557.207.40+1.00+15.27%57165.43%
ETSY230929P000730002023-09-25 10:15AM EDT73.009.287.908.40+0.19+2.09%16771.88%
ETSY230929P000740002023-09-25 12:32PM EDT74.009.099.209.50-0.26-2.78%43670.51%
ETSY230929P000750002023-09-21 12:26PM EDT75.0010.6510.0510.500.00-12095.90%
ETSY230929P000760002023-09-20 3:07PM EDT76.0010.8010.9511.500.00-123102.34%
ETSY230929P000770002023-09-21 10:30AM EDT77.0012.9312.1012.400.00-144195.90%
ETSY230929P000780002023-09-25 10:13AM EDT78.0014.2513.1513.50+0.25+1.79%1685.94%
ETSY230929P000790002023-09-20 10:41AM EDT79.0012.8513.9514.400.00-10107.03%
ETSY230929P000800002023-09-11 11:02AM EDT80.0014.0915.0515.400.00-90112.50%
ETSY230929P000810002023-09-25 10:13AM EDT81.0017.2515.9516.40+3.27+23.39%10117.58%
ETSY230929P000820002023-09-07 11:32AM EDT82.0012.8817.0517.550.00-1094.53%
ETSY230929P000830002023-09-25 10:13AM EDT83.0019.2518.1018.45+1.42+7.96%10135.94%
ETSY230929P000840002023-08-24 2:21PM EDT84.0012.4320.0020.250.00-10204.10%
ETSY230929P000850002023-09-22 9:42AM EDT85.0019.4020.0520.550.00-51106.25%
ETSY230929P000860002023-09-07 9:38AM EDT86.0015.6021.0521.500.00-50158.59%
ETSY230929P000870002023-08-18 11:42AM EDT87.0013.9821.8022.150.00-100.00%
ETSY230929P000880002023-09-21 9:34AM EDT88.0024.1523.2023.500.00-30139.45%
ETSY230929P000890002023-09-06 9:31AM EDT89.0016.5024.2024.550.00-10150.39%
ETSY230929P000920002023-08-25 10:56AM EDT92.0019.4028.0028.250.00-10250.98%