Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
32.379,85 -298,77 (-0,91%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.918,00 +185,44 (+0,75%) CMC Crypto 200
564,18 +4,66 (+0,83%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230929C00050000 | 2023-09-25 12:53PM EDT | 50.00 | 14.85 | 14.65 | 14.85 | -1.16 | -7.25% | 2 | 18 | 110.94% |
| ETSY230929C00053000 | 2023-09-25 10:55AM EDT | 53.00 | 10.80 | 11.70 | 12.15 | +10.80 | - | 8 | 0 | 124.22% |
| ETSY230929C00054000 | 2023-09-25 10:55AM EDT | 54.00 | 9.80 | 10.60 | 10.90 | -1.85 | -15.88% | 2 | 10 | 81.25% |
| ETSY230929C00055000 | 2023-09-22 2:07PM EDT | 55.00 | 9.10 | 9.60 | 10.05 | 0.00 | - | - | 15 | 91.41% |
| ETSY230929C00056000 | 2023-09-25 10:49AM EDT | 56.00 | 8.05 | 8.70 | 9.00 | +0.50 | +6.62% | 1 | 1 | 86.91% |
| ETSY230929C00057000 | 2023-09-22 3:52PM EDT | 57.00 | 6.82 | 7.60 | 7.95 | 0.00 | - | - | 123 | 66.02% |
| ETSY230929C00058000 | 2023-09-18 10:16AM EDT | 58.00 | 6.80 | 6.60 | 6.95 | 0.00 | - | - | 5 | 58.59% |
| ETSY230929C00059000 | 2023-09-25 9:43AM EDT | 59.00 | 5.15 | 5.75 | 5.95 | -0.70 | -11.97% | 2 | 9 | 60.94% |
| ETSY230929C00060000 | 2023-09-25 3:52PM EDT | 60.00 | 4.80 | 4.85 | 5.10 | +0.50 | +11.63% | 10 | 99 | 62.89% |
| ETSY230929C00061000 | 2023-09-25 2:47PM EDT | 61.00 | 4.24 | 3.95 | 4.10 | +0.72 | +20.45% | 6 | 15 | 56.25% |
| ETSY230929C00062000 | 2023-09-25 10:45AM EDT | 62.00 | 2.75 | 3.05 | 3.25 | -0.03 | -1.08% | 13 | 42 | 52.34% |
| ETSY230929C00063000 | 2023-09-25 3:52PM EDT | 63.00 | 2.35 | 2.39 | 2.60 | +0.24 | +11.37% | 31 | 120 | 55.47% |
| ETSY230929C00064000 | 2023-09-25 3:59PM EDT | 64.00 | 1.77 | 1.73 | 1.83 | +0.25 | +16.45% | 97 | 129 | 51.76% |
| ETSY230929C00065000 | 2023-09-25 3:55PM EDT | 65.00 | 1.21 | 1.25 | 1.28 | +0.12 | +11.01% | 146 | 385 | 51.71% |
| ETSY230929C00066000 | 2023-09-25 3:58PM EDT | 66.00 | 0.83 | 0.82 | 0.85 | +0.10 | +13.70% | 132 | 211 | 50.59% |
| ETSY230929C00067000 | 2023-09-25 3:55PM EDT | 67.00 | 0.48 | 0.52 | 0.54 | 0.00 | - | 216 | 504 | 50.20% |
| ETSY230929C00068000 | 2023-09-25 3:42PM EDT | 68.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 270 | 355 | 50.78% |
| ETSY230929C00069000 | 2023-09-25 3:59PM EDT | 69.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 283 | 326 | 51.76% |
| ETSY230929C00070000 | 2023-09-25 3:59PM EDT | 70.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 697 | 1,102 | 52.73% |
| ETSY230929C00071000 | 2023-09-25 3:05PM EDT | 71.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 42 | 589 | 54.49% |
| ETSY230929C00072000 | 2023-09-25 2:29PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 33 | 477 | 57.03% |
| ETSY230929C00073000 | 2023-09-25 3:29PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 56 | 178 | 59.77% |
| ETSY230929C00074000 | 2023-09-25 3:26PM EDT | 74.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 181 | 62.89% |
| ETSY230929C00075000 | 2023-09-25 3:16PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 342 | 64.84% |
| ETSY230929C00076000 | 2023-09-25 12:30PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 21 | 352 | 67.97% |
| ETSY230929C00077000 | 2023-09-25 2:09PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 429 | 70.31% |
| ETSY230929C00078000 | 2023-09-25 10:02AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 157 | 70.31% |
| ETSY230929C00079000 | 2023-09-22 9:45AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 75.00% |
| ETSY230929C00080000 | 2023-09-22 9:46AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 408 | 79.69% |
| ETSY230929C00081000 | 2023-09-20 12:05PM EDT | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 587 | 108 | 82.81% |
| ETSY230929C00082000 | 2023-09-25 12:02PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 32 | 87.50% |
| ETSY230929C00083000 | 2023-09-18 11:58AM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 87 | 90.63% |
| ETSY230929C00084000 | 2023-09-25 10:49AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 10 | 95.31% |
| ETSY230929C00085000 | 2023-09-18 9:47AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 192 | 98.44% |
| ETSY230929C00086000 | 2023-09-18 9:45AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 103.13% |
| ETSY230929C00087000 | 2023-09-14 9:46AM EDT | 87.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 182 | 106.25% |
| ETSY230929C00088000 | 2023-09-25 11:03AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 103.13% |
| ETSY230929C00089000 | 2023-09-14 9:45AM EDT | 89.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 112.50% |
| ETSY230929C00090000 | 2023-09-18 3:15PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 63 | 115.63% |
| ETSY230929C00091000 | 2023-09-05 10:07AM EDT | 91.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 120.31% |
| ETSY230929C00092000 | 2023-09-07 10:02AM EDT | 92.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 123.44% |
| ETSY230929C00093000 | 2023-09-11 3:40PM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 128.13% |
| ETSY230929C00095000 | 2023-09-07 11:09AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 134.38% |
| ETSY230929C00100000 | 2023-09-11 3:04PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 156.25% |
| ETSY230929C00105000 | 2023-08-14 10:22AM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 195.31% |
| ETSY230929C00110000 | 2023-08-14 10:22AM EDT | 110.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 0 | 210.94% |
| ETSY230929C00115000 | 2023-08-16 10:53AM EDT | 115.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 198.44% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY230929P00050000 | 2023-09-18 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 778 | 1,031 | 90.63% |
| ETSY230929P00052000 | 2023-09-22 1:18PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 146 | 82.81% |
| ETSY230929P00053000 | 2023-09-25 3:12PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 1,783 | 71.88% |
| ETSY230929P00054000 | 2023-09-25 11:04AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 241 | 326 | 70.31% |
| ETSY230929P00055000 | 2023-09-25 11:13AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 27 | 1,733 | 64.06% |
| ETSY230929P00056000 | 2023-09-22 12:56PM EDT | 56.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 4 | 60.94% |
| ETSY230929P00057000 | 2023-09-25 11:54AM EDT | 57.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 303 | 89 | 58.20% |
| ETSY230929P00058000 | 2023-09-25 3:36PM EDT | 58.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 70 | 246 | 57.42% |
| ETSY230929P00059000 | 2023-09-25 12:14PM EDT | 59.00 | 0.11 | 0.08 | 0.09 | -0.13 | -54.17% | 39 | 82 | 55.47% |
| ETSY230929P00060000 | 2023-09-25 3:59PM EDT | 60.00 | 0.15 | 0.15 | 0.16 | -0.23 | -60.53% | 122 | 261 | 54.69% |
| ETSY230929P00061000 | 2023-09-25 3:53PM EDT | 61.00 | 0.31 | 0.26 | 0.28 | -0.27 | -46.55% | 68 | 480 | 54.00% |
| ETSY230929P00062000 | 2023-09-25 3:49PM EDT | 62.00 | 0.46 | 0.42 | 0.46 | -0.44 | -48.89% | 39 | 733 | 52.93% |
| ETSY230929P00063000 | 2023-09-25 3:58PM EDT | 63.00 | 0.67 | 0.66 | 0.69 | -0.51 | -43.22% | 93 | 320 | 51.27% |
| ETSY230929P00064000 | 2023-09-25 3:55PM EDT | 64.00 | 1.05 | 0.99 | 1.03 | -0.61 | -36.75% | 109 | 141 | 50.59% |
| ETSY230929P00065000 | 2023-09-25 3:55PM EDT | 65.00 | 1.50 | 1.44 | 1.48 | -0.65 | -30.23% | 157 | 367 | 49.32% |
| ETSY230929P00066000 | 2023-09-25 3:16PM EDT | 66.00 | 1.90 | 2.03 | 2.10 | -0.80 | -29.63% | 24 | 116 | 50.00% |
| ETSY230929P00067000 | 2023-09-25 1:03PM EDT | 67.00 | 2.61 | 2.69 | 2.86 | -1.06 | -28.88% | 9 | 106 | 52.44% |
| ETSY230929P00068000 | 2023-09-25 3:10PM EDT | 68.00 | 3.50 | 3.50 | 3.65 | -0.22 | -5.91% | 26 | 252 | 52.73% |
| ETSY230929P00069000 | 2023-09-25 3:49PM EDT | 69.00 | 4.45 | 4.30 | 4.55 | -0.26 | -5.52% | 29 | 488 | 55.86% |
| ETSY230929P00070000 | 2023-09-25 3:34PM EDT | 70.00 | 5.20 | 5.30 | 5.45 | -1.18 | -18.50% | 18 | 152 | 56.45% |
| ETSY230929P00071000 | 2023-09-22 9:33AM EDT | 71.00 | 5.63 | 6.20 | 6.45 | 0.00 | - | 5 | 88 | 63.67% |
| ETSY230929P00072000 | 2023-09-25 12:09PM EDT | 72.00 | 7.55 | 7.20 | 7.40 | +1.00 | +15.27% | 5 | 71 | 65.43% |
| ETSY230929P00073000 | 2023-09-25 10:15AM EDT | 73.00 | 9.28 | 7.90 | 8.40 | +0.19 | +2.09% | 1 | 67 | 71.88% |
| ETSY230929P00074000 | 2023-09-25 12:32PM EDT | 74.00 | 9.09 | 9.20 | 9.50 | -0.26 | -2.78% | 4 | 36 | 70.51% |
| ETSY230929P00075000 | 2023-09-21 12:26PM EDT | 75.00 | 10.65 | 10.05 | 10.50 | 0.00 | - | 1 | 20 | 95.90% |
| ETSY230929P00076000 | 2023-09-20 3:07PM EDT | 76.00 | 10.80 | 10.95 | 11.50 | 0.00 | - | 1 | 23 | 102.34% |
| ETSY230929P00077000 | 2023-09-21 10:30AM EDT | 77.00 | 12.93 | 12.10 | 12.40 | 0.00 | - | 14 | 41 | 95.90% |
| ETSY230929P00078000 | 2023-09-25 10:13AM EDT | 78.00 | 14.25 | 13.15 | 13.50 | +0.25 | +1.79% | 1 | 6 | 85.94% |
| ETSY230929P00079000 | 2023-09-20 10:41AM EDT | 79.00 | 12.85 | 13.95 | 14.40 | 0.00 | - | 1 | 0 | 107.03% |
| ETSY230929P00080000 | 2023-09-11 11:02AM EDT | 80.00 | 14.09 | 15.05 | 15.40 | 0.00 | - | 9 | 0 | 112.50% |
| ETSY230929P00081000 | 2023-09-25 10:13AM EDT | 81.00 | 17.25 | 15.95 | 16.40 | +3.27 | +23.39% | 1 | 0 | 117.58% |
| ETSY230929P00082000 | 2023-09-07 11:32AM EDT | 82.00 | 12.88 | 17.05 | 17.55 | 0.00 | - | 1 | 0 | 94.53% |
| ETSY230929P00083000 | 2023-09-25 10:13AM EDT | 83.00 | 19.25 | 18.10 | 18.45 | +1.42 | +7.96% | 1 | 0 | 135.94% |
| ETSY230929P00084000 | 2023-08-24 2:21PM EDT | 84.00 | 12.43 | 20.00 | 20.25 | 0.00 | - | 1 | 0 | 204.10% |
| ETSY230929P00085000 | 2023-09-22 9:42AM EDT | 85.00 | 19.40 | 20.05 | 20.55 | 0.00 | - | 5 | 1 | 106.25% |
| ETSY230929P00086000 | 2023-09-07 9:38AM EDT | 86.00 | 15.60 | 21.05 | 21.50 | 0.00 | - | 5 | 0 | 158.59% |
| ETSY230929P00087000 | 2023-08-18 11:42AM EDT | 87.00 | 13.98 | 21.80 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
| ETSY230929P00088000 | 2023-09-21 9:34AM EDT | 88.00 | 24.15 | 23.20 | 23.50 | 0.00 | - | 3 | 0 | 139.45% |
| ETSY230929P00089000 | 2023-09-06 9:31AM EDT | 89.00 | 16.50 | 24.20 | 24.55 | 0.00 | - | 1 | 0 | 150.39% |
| ETSY230929P00092000 | 2023-08-25 10:56AM EDT | 92.00 | 19.40 | 28.00 | 28.25 | 0.00 | - | 1 | 0 | 250.98% |
