Deutsche Märkte öffnen in 6 Stunden 13 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,69+0,69 (+0,97%)
Börsenschluss: 04:00PM EST
71,51 -0,18 (-0,25%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240301C000600002024-02-22 9:43AM EST60.0010.7010.5511.950.00-2023233.59%
ETSY240301C000650002024-02-29 2:42PM EST65.007.165.307.90+0.81+12.76%826253.52%
ETSY240301C000660002024-02-09 10:59AM EST66.0011.654.156.650.00-212207.42%
ETSY240301C000670002024-02-02 1:45PM EST67.0011.503.406.300.00-1298.83%
ETSY240301C000680002024-02-26 10:00AM EST68.005.562.385.100.00-21662.11%
ETSY240301C000690002024-02-29 2:47PM EST69.002.742.573.25-2.91-51.50%1812672.66%
ETSY240301C000700002024-02-29 1:06PM EST70.002.401.162.10+0.65+37.14%4933970.70%
ETSY240301C000710002024-02-29 3:36PM EST71.001.031.041.12+0.05+5.10%15870348.54%
ETSY240301C000720002024-02-29 3:59PM EST72.000.540.530.57-0.07-11.48%41045347.66%
ETSY240301C000730002024-02-29 3:46PM EST73.000.240.230.26-0.11-31.43%17525548.83%
ETSY240301C000740002024-02-29 2:24PM EST74.000.130.090.13-0.05-27.78%10740150.78%
ETSY240301C000750002024-02-29 3:58PM EST75.000.050.040.06-0.05-50.00%5358954.30%
ETSY240301C000760002024-02-29 2:40PM EST76.000.030.020.04-0.03-50.00%2339460.55%
ETSY240301C000770002024-02-29 2:24PM EST77.000.020.000.03-0.02-50.00%2670664.06%
ETSY240301C000780002024-02-29 1:23PM EST78.000.020.010.020.00-1233573.44%
ETSY240301C000790002024-02-29 2:06PM EST79.000.010.010.02-0.01-50.00%823682.81%
ETSY240301C000800002024-02-29 3:35PM EST80.000.010.000.05-0.01-50.00%1142,87699.22%
ETSY240301C000810002024-02-28 9:33AM EST81.000.020.000.030.00-3613101.56%
ETSY240301C000820002024-02-29 3:31PM EST82.000.030.000.01+0.02+200.00%41,07896.88%
ETSY240301C000830002024-02-29 9:53AM EST83.000.010.000.020.00-2491112.50%
ETSY240301C000840002024-02-28 3:20PM EST84.000.010.000.520.00-1452205.47%
ETSY240301C000850002024-02-29 11:06AM EST85.000.050.000.05+0.04+400.00%1487145.31%
ETSY240301C000860002024-02-27 11:32AM EST86.000.020.000.010.00-3167125.00%
ETSY240301C000870002024-02-26 9:30AM EST87.000.050.000.750.00-1111260.16%
ETSY240301C000880002024-02-23 11:12AM EST88.000.060.000.100.00-1069185.94%
ETSY240301C000890002024-02-26 12:13PM EST89.000.020.000.510.00-330259.38%
ETSY240301C000900002024-02-26 3:20PM EST90.000.010.000.020.00-511,188165.63%
ETSY240301C000910002024-02-26 11:56AM EST91.000.030.000.010.00-3037162.50%
ETSY240301C000920002024-02-22 12:11PM EST92.000.010.000.030.00-212193187.50%
ETSY240301C000930002024-02-22 3:25PM EST93.000.020.000.530.00-19301.17%
ETSY240301C000940002024-02-22 9:36AM EST94.000.080.000.530.00-13310.94%
ETSY240301C000950002024-02-29 11:52AM EST95.000.010.000.010.00-13305187.50%
ETSY240301C000960002024-02-22 10:35AM EST96.000.010.000.610.00-622338.67%
ETSY240301C000970002024-02-22 11:34AM EST97.000.020.000.000.00-121250.00%
ETSY240301C000980002024-02-21 3:39PM EST98.000.540.000.750.00--7372.27%
ETSY240301C000990002024-02-27 9:43AM EST99.000.010.000.010.00-8668212.50%
ETSY240301C001000002024-02-28 10:49AM EST100.000.030.000.05+0.02+200.00%6247256.25%
ETSY240301C001010002024-02-21 1:50PM EST101.000.380.000.750.00--2399.22%
ETSY240301C001020002024-02-21 3:12PM EST102.000.290.000.510.00--2378.91%
ETSY240301C001050002024-02-22 10:24AM EST105.000.010.000.020.00-186262.50%
ETSY240301C001100002024-02-21 3:59PM EST110.000.150.000.010.00-1340275.00%
ETSY240301C001150002024-02-22 10:57AM EST115.000.010.000.010.00-1279300.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY240301P000500002024-02-22 9:30AM EST50.000.010.000.000.00-2547450.00%
ETSY240301P000510002024-02-27 10:13AM EST51.000.010.000.010.00-2109231.25%
ETSY240301P000520002024-02-21 3:30PM EST52.000.120.000.220.00--22321.09%
ETSY240301P000530002024-02-21 3:57PM EST53.000.130.000.010.00--7206.25%
ETSY240301P000540002024-02-21 3:59PM EST54.000.160.000.020.00--14206.25%
ETSY240301P000550002024-02-28 10:47AM EST55.000.010.000.020.00-20212196.88%
ETSY240301P000560002024-02-22 12:35PM EST56.000.030.000.080.00-2671218.75%
ETSY240301P000570002024-02-22 3:53PM EST57.000.030.000.520.00-2780285.94%
ETSY240301P000580002024-02-26 2:46PM EST58.000.010.000.630.00-2263280.47%
ETSY240301P000590002024-02-27 1:32PM EST59.000.030.000.090.00-2343181.25%
ETSY240301P000600002024-02-29 9:47AM EST60.000.010.000.010.00-281,261125.00%
ETSY240301P000610002024-02-27 10:25AM EST61.000.010.000.030.00-3189131.25%
ETSY240301P000620002024-02-27 10:25AM EST62.000.010.000.010.00-9601,232106.25%
ETSY240301P000630002024-02-29 10:05AM EST63.000.020.000.010.00-15728693.75%
ETSY240301P000640002024-02-29 10:38AM EST64.000.010.000.050.00-98397103.91%
ETSY240301P000650002024-02-29 9:47AM EST65.000.020.010.02-0.01-33.33%452,04685.94%
ETSY240301P000660002024-02-29 3:32PM EST66.000.020.020.030.00-801,23779.69%
ETSY240301P000670002024-02-29 3:30PM EST67.000.020.010.02-0.05-71.43%241,78661.72%
ETSY240301P000680002024-02-29 1:44PM EST68.000.030.020.03-0.11-78.57%2651,53454.69%
ETSY240301P000690002024-02-29 3:57PM EST69.000.060.050.07-0.21-77.78%10074550.39%
ETSY240301P000700002024-02-29 3:59PM EST70.000.150.130.16-0.36-70.59%17692947.66%
ETSY240301P000710002024-02-29 3:44PM EST71.000.410.360.41-0.55-57.29%14842947.07%
ETSY240301P000720002024-02-29 3:44PM EST72.000.920.820.88-0.60-39.47%9441247.66%
ETSY240301P000730002024-02-29 2:40PM EST73.001.641.491.90-0.30-15.46%2440058.98%
ETSY240301P000740002024-02-28 2:19PM EST74.002.112.212.68-0.99-31.94%255553.91%
ETSY240301P000750002024-02-29 3:40PM EST75.003.383.204.05-0.46-11.98%2018090.43%
ETSY240301P000760002024-02-29 1:01PM EST76.003.883.005.60-0.78-16.74%2147191.99%
ETSY240301P000770002024-02-29 1:52PM EST77.005.055.055.80-0.95-15.83%4421593.36%
ETSY240301P000780002024-02-29 3:44PM EST78.006.455.106.70+1.23+23.56%196146.09%
ETSY240301P000790002024-02-28 2:43PM EST79.008.257.058.450.00-842166.80%
ETSY240301P000800002024-02-28 2:56PM EST80.009.668.158.650.00-707123.44%
ETSY240301P000810002024-02-28 2:42PM EST81.0010.108.909.650.00-314181.64%
ETSY240301P000820002024-02-28 2:56PM EST82.0011.209.1512.050.00-352186.72%
ETSY240301P000830002024-02-21 3:16PM EST83.008.6511.0511.450.00-42169.53%
ETSY240301P000840002024-02-28 2:42PM EST84.0012.4111.9012.55-0.79-5.98%15201.95%
ETSY240301P000850002024-02-26 1:19PM EST85.0012.0512.8513.600.00-10222.66%
ETSY240301P000870002024-02-01 9:39AM EST87.0014.6215.0516.050.00-20235.16%
ETSY240301P000900002024-02-22 3:01PM EST90.0018.2518.0018.600.00-360276.95%