Deutsche Märkte öffnen in 4 Stunden 9 Minuten

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,88-1,97 (-1,84%)
Börsenschluss: 04:00PM EDT
105,77 +0,89 (+0,85%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230331C000750002023-03-17 3:18PM EDT75.0030.4929.3030.650.00-11153.52%
ETSY230331C000850002023-03-17 2:07PM EDT85.0020.6019.6020.350.00-33102.34%
ETSY230331C000890002023-03-22 9:47AM EDT89.0023.7515.6516.15+23.75--066.41%
ETSY230331C000900002023-03-13 9:48AM EDT90.0013.2014.6515.400.00--484.38%
ETSY230331C000910002023-03-24 10:56AM EDT91.0015.7813.7514.350.00-5581.84%
ETSY230331C000920002023-03-24 1:51PM EDT92.0014.6912.7013.350.00-1174.22%
ETSY230331C000930002023-03-24 2:46PM EDT93.0014.3511.8012.400.00-3375.59%
ETSY230331C000950002023-03-27 12:59PM EDT95.009.559.9510.45-1.30-11.98%11471.29%
ETSY230331C000960002023-03-24 10:56AM EDT96.0011.178.909.650.00-51869.43%
ETSY230331C000970002023-03-27 2:02PM EDT97.007.978.108.50-1.73-17.84%3364.65%
ETSY230331C000990002023-03-13 1:44PM EDT99.009.706.356.800.00--762.60%
ETSY230331C001000002023-03-27 2:02PM EDT100.005.475.605.95-2.50-31.37%32361.96%
ETSY230331C001010002023-03-27 1:12PM EDT101.004.384.805.15-7.42-62.88%41060.16%
ETSY230331C001020002023-03-27 12:22PM EDT102.003.804.104.45-2.10-35.59%16959.81%
ETSY230331C001030002023-03-27 3:43PM EDT103.003.553.503.70-1.75-33.02%101658.77%
ETSY230331C001040002023-03-27 3:48PM EDT104.002.902.893.05-2.00-40.82%768957.47%
ETSY230331C001050002023-03-27 3:19PM EDT105.002.652.352.51-1.40-34.57%4012856.81%
ETSY230331C001060002023-03-27 2:33PM EDT106.002.001.882.02-1.59-44.29%993756.10%
ETSY230331C001070002023-03-27 3:59PM EDT107.001.531.481.61-1.65-51.89%15915255.62%
ETSY230331C001080002023-03-27 3:18PM EDT108.001.351.131.29-1.15-46.00%21226155.37%
ETSY230331C001090002023-03-27 3:53PM EDT109.000.940.841.01-1.09-53.69%5155554.98%
ETSY230331C001100002023-03-27 3:48PM EDT110.000.720.680.75-1.21-62.69%39849155.23%
ETSY230331C001110002023-03-27 3:53PM EDT111.000.590.500.60-0.85-59.03%17574155.66%
ETSY230331C001120002023-03-27 3:53PM EDT112.000.420.350.45-0.74-63.79%609555.23%
ETSY230331C001130002023-03-27 2:53PM EDT113.000.330.270.33-0.66-66.67%7019855.57%
ETSY230331C001140002023-03-27 1:12PM EDT114.000.200.210.25-0.53-72.60%173956.35%
ETSY230331C001150002023-03-27 3:56PM EDT115.000.160.160.19-0.46-74.19%14148957.03%
ETSY230331C001160002023-03-27 3:53PM EDT116.000.140.100.18-0.36-72.00%10711558.40%
ETSY230331C001170002023-03-27 3:42PM EDT117.000.090.080.11-0.33-78.57%4413157.81%
ETSY230331C001180002023-03-27 3:05PM EDT118.000.100.020.09-0.22-68.75%1010456.25%
ETSY230331C001190002023-03-27 2:49PM EDT119.000.050.040.07-0.36-87.80%1423059.38%
ETSY230331C001200002023-03-27 3:44PM EDT120.000.060.050.06-0.11-64.71%4553662.89%
ETSY230331C001210002023-03-27 11:04AM EDT121.000.060.000.05-0.13-68.42%683259.38%
ETSY230331C001220002023-03-27 3:22PM EDT122.000.030.000.04-0.05-62.50%15160.16%
ETSY230331C001230002023-03-24 3:14PM EDT123.000.100.000.050.00-61864.84%
ETSY230331C001240002023-03-27 1:46PM EDT124.000.030.000.03-0.07-70.00%33364.06%
ETSY230331C001250002023-03-27 11:12AM EDT125.000.040.000.03-0.05-55.56%212666.41%
ETSY230331C001260002023-03-27 3:35PM EDT126.000.010.000.01-0.05-83.33%31962.50%
ETSY230331C001270002023-03-24 3:25PM EDT127.000.050.000.040.00-98674.22%
ETSY230331C001280002023-03-27 9:42AM EDT128.000.010.000.03-0.05-83.33%1974.22%
ETSY230331C001290002023-03-13 10:55AM EDT129.000.280.000.030.00-4776.56%
ETSY230331C001300002023-03-27 12:51PM EDT130.000.020.000.03-0.02-50.00%2017479.69%
ETSY230331C001310002023-03-23 11:11AM EDT131.000.120.000.050.00-13686.72%
ETSY230331C001320002023-03-24 9:49AM EDT132.000.070.000.030.00-10984.38%
ETSY230331C001330002023-03-15 10:53AM EDT133.000.140.000.030.00-12486.72%
ETSY230331C001340002023-03-07 1:54PM EDT134.002.180.000.030.00-11889.06%
ETSY230331C001350002023-03-23 2:10PM EDT135.000.090.000.030.00-127692.19%
ETSY230331C001360002023-03-09 1:09PM EDT136.000.260.000.030.00-1593.75%
ETSY230331C001370002023-03-27 9:39AM EDT137.000.010.000.03-0.03-75.00%12596.88%
ETSY230331C001380002023-03-20 11:01AM EDT138.000.080.000.030.00-32298.44%
ETSY230331C001390002023-03-24 1:36PM EDT139.000.010.000.010.00-7011790.63%
ETSY230331C001400002023-03-24 9:37AM EDT140.000.010.000.030.00-6165103.13%
ETSY230331C001410002023-03-09 1:09PM EDT141.000.140.000.030.00-113104.69%
ETSY230331C001420002023-03-24 11:15AM EDT142.000.020.000.030.00-49107.81%
ETSY230331C001430002023-03-07 10:52AM EDT143.000.650.000.030.00-13109.38%
ETSY230331C001440002023-02-23 1:40PM EDT144.002.860.000.030.00--2112.50%
ETSY230331C001450002023-03-27 12:46PM EDT145.000.030.000.03-0.01-25.00%220272114.06%
ETSY230331C001460002023-03-06 12:40PM EDT146.000.630.000.030.00-12115.63%
ETSY230331C001470002023-03-02 4:22PM EDT147.000.510.000.030.00-15118.75%
ETSY230331C001480002023-03-24 10:57AM EDT148.000.010.000.010.00-56127109.38%
ETSY230331C001490002023-03-20 10:37AM EDT149.000.010.000.030.00-12121.88%
ETSY230331C001500002023-03-27 12:47PM EDT150.000.020.000.030.00-191125.00%
ETSY230331C001525002023-03-06 2:50PM EDT152.500.250.000.030.00-11129.69%
ETSY230331C001550002023-03-21 10:16AM EDT155.000.040.000.030.00-3051134.38%
ETSY230331C001575002023-03-17 10:23AM EDT157.500.010.000.030.00-33139.06%
ETSY230331C001600002023-03-23 10:58AM EDT160.000.030.000.030.00-1109143.75%
ETSY230331C001650002023-03-02 3:21PM EDT165.000.120.000.030.00-618153.13%
ETSY230331C001675002023-03-13 9:30AM EDT167.500.050.000.030.00-12157.81%
ETSY230331C001700002023-03-10 11:44AM EDT170.000.050.000.040.00-111167.19%
ETSY230331C001750002023-02-22 4:52PM EDT175.000.900.000.130.00-13199.22%
ETSY230331C001800002023-03-08 11:10AM EDT180.000.020.000.020.00-208228171.88%
ETSY230331C001850002023-02-23 10:30AM EDT185.000.210.000.130.00-41217.97%
ETSY230331C001900002023-02-23 4:30PM EDT190.000.030.000.130.00-13226.56%
ETSY230331C001950002023-02-22 12:25PM EDT195.000.410.000.130.00--1234.38%
ETSY230331C002000002023-02-14 12:55PM EDT200.000.330.000.150.00--2246.88%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ETSY230331P000650002023-03-17 10:47AM EDT65.000.010.000.030.00-12168.75%
ETSY230331P000700002023-03-23 2:50PM EDT70.000.020.000.030.00-347143.75%
ETSY230331P000740002023-03-27 11:23AM EDT74.000.020.000.02-0.02-50.00%4014121.88%
ETSY230331P000750002023-03-27 12:49PM EDT75.000.020.000.02-0.02-50.00%28318115.63%
ETSY230331P000760002023-03-27 2:21PM EDT76.000.020.000.03-0.02-50.00%359117.19%
ETSY230331P000770002023-03-27 10:40AM EDT77.000.030.000.030.00-433112.50%
ETSY230331P000780002023-03-27 10:23AM EDT78.000.030.000.080.00-2812121.88%
ETSY230331P000790002023-03-24 9:50AM EDT79.000.060.010.050.00-33113.28%
ETSY230331P000800002023-03-27 1:25PM EDT80.000.070.020.07+0.03+75.00%452114.45%
ETSY230331P000810002023-03-24 12:06PM EDT81.000.070.010.060.00-11106.25%
ETSY230331P000820002023-03-27 9:33AM EDT82.000.050.020.08-0.01-16.67%101106.64%
ETSY230331P000840002023-03-27 10:06AM EDT84.000.060.010.060.00-2792.97%
ETSY230331P000850002023-03-27 10:40AM EDT85.000.070.030.07-0.04-36.36%2123992.97%
ETSY230331P000860002023-03-23 10:46AM EDT86.000.020.040.110.00--293.75%
ETSY230331P000870002023-03-27 2:22PM EDT87.000.060.000.08-0.14-70.00%1381.25%
ETSY230331P000880002023-03-27 1:27PM EDT88.000.100.020.10-0.02-16.67%244181.64%
ETSY230331P000900002023-03-27 3:41PM EDT90.000.090.070.11-0.12-57.14%10915377.34%
ETSY230331P000910002023-03-24 3:46PM EDT91.000.220.100.130.00-4475.98%
ETSY230331P000920002023-03-27 2:15PM EDT92.000.160.080.16-0.21-56.76%15171.68%
ETSY230331P000930002023-03-27 3:35PM EDT93.000.160.130.19-0.10-38.46%131970.70%
ETSY230331P000940002023-03-27 10:53AM EDT94.000.250.180.38-0.08-24.24%5674.41%
ETSY230331P000950002023-03-27 3:40PM EDT95.000.260.250.31-0.18-40.91%5730568.85%
ETSY230331P000960002023-03-27 2:31PM EDT96.000.330.310.37-0.16-32.65%1312966.60%
ETSY230331P000970002023-03-27 3:24PM EDT97.000.350.380.47-0.30-46.15%198464.84%
ETSY230331P000980002023-03-27 3:37PM EDT98.000.540.500.59-0.22-28.95%273763.72%
ETSY230331P000990002023-03-27 3:42PM EDT99.000.670.640.73-0.18-21.18%796762.26%
ETSY230331P001000002023-03-27 3:51PM EDT100.000.820.820.93-0.28-25.45%1221,02961.38%
ETSY230331P001010002023-03-27 3:04PM EDT101.000.980.941.14-0.56-36.36%907658.59%
ETSY230331P001020002023-03-27 2:55PM EDT102.001.231.281.55-0.31-20.13%2415560.35%
ETSY230331P001030002023-03-27 3:25PM EDT103.001.551.601.74-0.14-8.28%525757.57%
ETSY230331P001040002023-03-27 3:56PM EDT104.002.121.972.13+0.11+5.47%6018556.54%
ETSY230331P001050002023-03-27 3:32PM EDT105.002.402.422.60-0.04-1.64%3530855.91%
ETSY230331P001060002023-03-27 3:28PM EDT106.002.892.943.15-0.17-5.56%1212755.52%
ETSY230331P001070002023-03-27 2:44PM EDT107.003.803.503.75+0.40+11.76%197254.69%
ETSY230331P001080002023-03-27 12:24PM EDT108.004.954.104.45+1.24+33.42%411154.00%
ETSY230331P001090002023-03-27 11:45AM EDT109.006.134.655.25+1.76+40.27%38952.30%
ETSY230331P001100002023-03-27 2:52PM EDT110.005.455.606.00+0.50+10.10%2515254.15%
ETSY230331P001110002023-03-27 3:48PM EDT111.006.896.456.80+1.15+20.03%108954.00%
ETSY230331P001120002023-03-27 11:42AM EDT112.008.557.307.70+1.62+23.38%476754.39%
ETSY230331P001130002023-03-27 3:27PM EDT113.008.228.208.65+0.28+3.53%2910155.86%
ETSY230331P001140002023-03-24 3:54PM EDT114.008.159.109.600.00-12156.35%
ETSY230331P001150002023-03-27 1:44PM EDT115.0010.9010.0510.55+1.88+20.84%213157.42%
ETSY230331P001160002023-03-27 3:44PM EDT116.0011.3511.0011.55+4.17+58.08%35259.67%
ETSY230331P001170002023-03-27 2:34PM EDT117.0012.0212.0512.45+0.45+3.89%11261.52%
ETSY230331P001180002023-03-23 1:25PM EDT118.005.7012.9513.450.00-22759.77%
ETSY230331P001190002023-03-24 1:02PM EDT119.0013.1013.9014.550.00-21566.21%
ETSY230331P001200002023-03-24 12:30PM EDT120.0014.6014.8515.600.00-33169.92%
ETSY230331P001210002023-03-27 3:12PM EDT121.0015.8515.8516.70+4.40+38.43%12078.71%
ETSY230331P001220002023-03-24 11:07AM EDT122.0016.3216.9517.450.00-31373.44%
ETSY230331P001230002023-03-06 11:12AM EDT123.007.2818.0018.550.00-121485.74%
ETSY230331P001240002023-03-22 1:12PM EDT124.0012.1118.9519.650.00-1991.80%
ETSY230331P001250002023-03-24 11:19AM EDT125.0019.6719.8520.500.00-13278.52%
ETSY230331P001260002023-03-15 11:45AM EDT126.0022.9520.9521.600.00-1296.09%
ETSY230331P001280002023-03-22 9:33AM EDT128.0014.4822.6023.750.00-14487.50%
ETSY230331P001290002023-03-14 11:39AM EDT129.0025.3223.4025.100.00-11102.73%
ETSY230331P001300002023-03-15 2:31PM EDT130.0025.3124.5525.800.00-2092.97%
ETSY230331P001310002023-03-24 10:44AM EDT131.0025.0025.5526.850.00-18101.17%
ETSY230331P001320002023-03-13 3:55PM EDT132.0028.6626.6527.750.00-10103.91%
ETSY230331P001330002023-03-13 3:55PM EDT133.0029.6527.5528.900.00-12111.33%
ETSY230331P001350002023-02-24 2:41PM EDT135.0013.7527.4029.250.00-220.00%
ETSY230331P001360002023-03-08 11:45AM EDT136.0025.3630.3531.900.00-1184.38%
ETSY230331P001380002023-02-22 2:38PM EDT138.0015.8830.6032.200.00--00.00%
ETSY230331P001390002023-03-09 12:27PM EDT139.0030.4233.4034.900.00-30108.59%
ETSY230331P001400002023-03-01 11:08AM EDT140.0023.0034.4536.050.00-21135.16%
ETSY230331P001410002023-03-08 12:22PM EDT141.0029.1535.6536.700.00-10122.27%
ETSY230331P001420002023-02-27 2:07PM EDT142.0020.9936.4037.900.00--0115.63%
ETSY230331P001450002023-03-06 4:09PM EDT145.0025.8539.6540.750.00--1138.67%
ETSY230331P001650002023-02-14 2:02PM EDT165.0033.8559.9061.050.00--0228.91%
ETSY230331P001700002023-03-13 9:58AM EDT170.0067.0164.4065.900.00--0174.22%