Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.797,60 +510,89 (+0,88%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510C00055000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 5.00 | 4.55 | 6.50 | 0.00 | - | 20 | 21 | 75.00% |
| ETSY240517C00055000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 6.02 | 3.70 | 5.50 | +1.32 | +28.09% | 5 | 613 | 50.10% |
| ETSY240621C00055000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.75 | 6.30 | 6.80 | +0.55 | +8.87% | 52 | 162 | 45.90% |
| ETSY240719C00055000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 8.35 | 7.60 | 7.80 | +1.05 | +14.38% | 2 | 129 | 47.14% |
| ETSY240920C00055000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 9.80 | 9.95 | 10.15 | -0.10 | -1.01% | 6 | 63 | 51.81% |
| ETSY241220C00055000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 12.80 | 12.10 | 13.50 | 0.00 | - | 8 | 30 | 56.08% |
| ETSY250117C00055000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 13.55 | 12.80 | 13.15 | +1.35 | +11.07% | 11 | 100 | 53.90% |
| ETSY250620C00055000 | 2024-05-03 10:45AM EDT | 2025-06-20 | 15.97 | 15.70 | 17.50 | -7.08 | -30.72% | 1 | 1 | 58.30% |
| ETSY251219C00055000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 24.65 | 18.10 | 19.50 | 0.00 | - | 2 | 6 | 56.58% |
| ETSY260116C00055000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 19.00 | 18.50 | 19.50 | 0.00 | - | 18 | 30 | 56.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ETSY240510P00055000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 3,215 | 2,209 | 48.24% |
| ETSY240517P00055000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.40 | -0.29 | -49.15% | 182 | 1,603 | 45.31% |
| ETSY240524P00055000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 0.45 | 0.21 | 0.77 | -0.29 | -39.19% | 151 | 76 | 46.83% |
| ETSY240531P00055000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.66 | 0.64 | 0.73 | -0.58 | -46.77% | 74 | 134 | 39.40% |
| ETSY240621P00055000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.33 | 1.29 | 1.37 | -0.46 | -25.70% | 219 | 2,725 | 39.40% |
| ETSY240719P00055000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 2.10 | 2.03 | 2.47 | -0.70 | -25.00% | 59 | 105 | 43.36% |
| ETSY240920P00055000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 3.79 | 3.90 | 4.05 | -0.71 | -15.78% | 8 | 735 | 44.13% |
| ETSY241220P00055000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 5.65 | 5.65 | 6.35 | -0.65 | -10.32% | 5 | 728 | 47.61% |
| ETSY250117P00055000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 6.05 | 6.05 | 6.60 | -0.47 | -7.21% | 5 | 1,412 | 46.30% |
| ETSY250620P00055000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 8.00 | 8.05 | 8.40 | -0.62 | -7.19% | 1 | 139 | 44.37% |
| ETSY251219P00055000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 10.09 | 9.65 | 10.15 | 0.00 | - | 1 | 6 | 43.24% |
| ETSY260116P00055000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 9.73 | 9.75 | 10.50 | -0.77 | -7.33% | 12 | 169 | 43.48% |
