Marchés français ouverture 5 h 1 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 723,03 -197,23 (-0,51 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 563,41 +186,88 (+0,96 %) Bitcoin EUR
60 165,35 -551,91 (-0,91 %)
GoDaddy Inc. (GDDY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240517C00035000 | 2023-11-14 1:01PM EDT | 35.00 | 56.00 | 68.10 | 72.70 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00037500 | 2023-11-14 11:49AM EDT | 37.50 | 53.30 | 67.20 | 70.60 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00040000 | 2023-11-14 4:58PM EDT | 40.00 | 51.70 | 63.50 | 68.00 | 0.00 | - | - | 1 | 0.00% |
| GDDY240517C00062500 | 2023-09-27 11:41AM EDT | 62.50 | 14.60 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY240517C00065000 | 2023-11-02 11:24AM EDT | 65.00 | 13.40 | 36.70 | 41.30 | 0.00 | - | 12 | 27 | 0.00% |
| GDDY240517C00067500 | 2023-08-08 10:05AM EDT | 67.50 | 10.00 | 12.10 | 12.80 | 0.00 | - | 14 | 33 | 0.00% |
| GDDY240517C00070000 | 2024-01-25 1:29PM EDT | 70.00 | 38.78 | 43.50 | 48.30 | 0.00 | - | 1 | 18 | 0.00% |
| GDDY240517C00072500 | 2023-08-29 9:41AM EDT | 72.50 | 7.60 | 8.10 | 8.50 | 0.00 | - | 1 | 5 | 0.00% |
| GDDY240517C00075000 | 2024-03-12 2:52PM EDT | 75.00 | 43.05 | 50.00 | 54.50 | 0.00 | - | 1 | 37 | 0.00% |
| GDDY240517C00077500 | 2024-05-14 9:50AM EDT | 77.50 | 55.10 | 55.50 | 59.70 | 0.00 | - | 1 | 36 | 460.94% |
| GDDY240517C00080000 | 2024-05-16 11:48AM EDT | 80.00 | 55.56 | 53.10 | 57.20 | +3.63 | +6.99% | 1 | 43 | 464.06% |
| GDDY240517C00082500 | 2024-04-02 11:14AM EDT | 82.50 | 39.58 | 39.50 | 44.30 | 0.00 | - | 6 | 66 | 0.00% |
| GDDY240517C00085000 | 2024-01-02 11:29AM EDT | 85.00 | 21.60 | 23.40 | 27.60 | 0.00 | - | 1 | 2 | 0.00% |
| GDDY240517C00090000 | 2023-11-07 10:43AM EDT | 90.00 | 5.65 | 18.20 | 18.80 | 0.00 | - | 3 | 245 | 0.00% |
| GDDY240517C00092500 | 2024-01-04 12:49PM EDT | 92.50 | 14.50 | 18.00 | 18.50 | 0.00 | - | 12 | 8 | 0.00% |
| GDDY240517C00095000 | 2024-04-15 2:35PM EDT | 95.00 | 27.74 | 40.50 | 43.60 | 0.00 | - | 12 | 157 | 576.17% |
| GDDY240517C00097500 | 2024-05-15 9:53AM EDT | 97.50 | 37.20 | 35.40 | 39.70 | 0.00 | - | 1 | 20 | 257.81% |
| GDDY240517C00100000 | 2024-05-08 2:26PM EDT | 100.00 | 31.15 | 32.90 | 37.20 | 0.00 | - | 1 | 270 | 239.06% |
| GDDY240517C00105000 | 2024-04-08 10:24AM EDT | 105.00 | 22.60 | 23.90 | 27.60 | 0.00 | - | 1 | 226 | 0.00% |
| GDDY240517C00109000 | 2024-04-22 2:20PM EDT | 109.00 | 14.30 | 24.60 | 28.20 | 0.00 | - | - | 2 | 257.42% |
| GDDY240517C00110000 | 2024-05-15 3:30PM EDT | 110.00 | 26.52 | 23.00 | 27.50 | 0.00 | - | 4 | 431 | 225.39% |
| GDDY240517C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 11.80 | 21.00 | 25.20 | 0.00 | - | - | 2 | 176.56% |
| GDDY240517C00113000 | 2024-04-26 10:15AM EDT | 113.00 | 14.10 | 20.20 | 24.20 | 0.00 | - | 3 | 6 | 191.80% |
| GDDY240517C00115000 | 2024-05-15 2:14PM EDT | 115.00 | 20.35 | 18.40 | 22.00 | 0.00 | - | 1 | 118 | 176.17% |
| GDDY240517C00116000 | 2024-05-03 10:49AM EDT | 116.00 | 8.70 | 17.00 | 21.50 | 0.00 | - | 3 | 9 | 176.17% |
| GDDY240517C00117000 | 2024-04-25 1:55PM EDT | 117.00 | 9.70 | 15.60 | 20.00 | 0.00 | - | - | 10 | 303.13% |
| GDDY240517C00118000 | 2024-05-03 1:01PM EDT | 118.00 | 5.11 | 15.50 | 18.90 | 0.00 | - | 1 | 5 | 152.34% |
| GDDY240517C00119000 | 2024-04-26 3:37PM EDT | 119.00 | 9.10 | 14.80 | 17.50 | 0.00 | - | 5 | 39 | 136.33% |
| GDDY240517C00120000 | 2024-05-16 3:33PM EDT | 120.00 | 14.80 | 13.10 | 16.10 | -1.75 | -10.57% | 3 | 254 | 215.04% |
| GDDY240517C00121000 | 2024-05-02 10:56AM EDT | 121.00 | 6.20 | 12.10 | 16.20 | 0.00 | - | 1 | 9 | 121.48% |
| GDDY240517C00122000 | 2024-05-03 3:16PM EDT | 122.00 | 3.10 | 11.20 | 15.20 | 0.00 | - | 16 | 23 | 121.09% |
| GDDY240517C00123000 | 2024-05-02 10:44AM EDT | 123.00 | 4.90 | 10.90 | 14.00 | 0.00 | - | 16 | 31 | 138.67% |
| GDDY240517C00124000 | 2024-05-09 10:55AM EDT | 124.00 | 6.60 | 10.20 | 13.00 | 0.00 | - | 5 | 13 | 141.02% |
| GDDY240517C00125000 | 2024-05-16 3:59PM EDT | 125.00 | 10.00 | 9.10 | 11.70 | +2.50 | +33.33% | 40 | 518 | 116.60% |
| GDDY240517C00126000 | 2024-05-13 9:40AM EDT | 126.00 | 9.00 | 7.70 | 10.50 | 0.00 | - | 1 | 62 | 76.56% |
| GDDY240517C00127000 | 2024-05-13 11:59AM EDT | 127.00 | 6.80 | 7.20 | 9.40 | 0.00 | - | 1 | 124 | 90.63% |
| GDDY240517C00128000 | 2024-05-13 10:39AM EDT | 128.00 | 6.60 | 5.90 | 9.10 | 0.00 | - | 3 | 16 | 96.09% |
| GDDY240517C00129000 | 2024-05-10 3:58PM EDT | 129.00 | 5.26 | 5.20 | 8.30 | 0.00 | - | 30 | 18 | 100.39% |
| GDDY240517C00130000 | 2024-05-16 2:18PM EDT | 130.00 | 5.40 | 3.20 | 7.20 | +2.55 | +89.47% | 3 | 260 | 56.84% |
| GDDY240517C00131000 | 2024-05-15 9:39AM EDT | 131.00 | 3.95 | 2.30 | 5.50 | 0.00 | - | 2 | 109 | 111.28% |
| GDDY240517C00132000 | 2024-05-15 11:24AM EDT | 132.00 | 4.50 | 2.65 | 4.80 | 0.00 | - | 5 | 39 | 66.11% |
| GDDY240517C00133000 | 2024-05-16 3:16PM EDT | 133.00 | 2.60 | 1.30 | 3.00 | -0.90 | -25.71% | 6 | 29 | 65.09% |
| GDDY240517C00134000 | 2024-05-16 1:50PM EDT | 134.00 | 1.50 | 1.00 | 2.50 | -0.90 | -37.50% | 4 | 32 | 69.53% |
| GDDY240517C00135000 | 2024-05-16 3:58PM EDT | 135.00 | 0.80 | 0.70 | 0.90 | -1.32 | -62.26% | 15 | 893 | 31.74% |
| GDDY240517C00136000 | 2024-05-16 1:53PM EDT | 136.00 | 0.45 | 0.25 | 0.40 | -0.72 | -61.54% | 3 | 49 | 28.22% |
| GDDY240517C00137000 | 2024-05-10 10:21AM EDT | 137.00 | 0.20 | 0.10 | 0.85 | -0.20 | -50.00% | 10 | 5 | 58.40% |
| GDDY240517C00138000 | 2024-05-15 2:58PM EDT | 138.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 20 | 28 | 65.92% |
| GDDY240517C00139000 | 2024-05-15 10:06AM EDT | 139.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 19 | 20 | 90.82% |
| GDDY240517C00140000 | 2024-05-16 3:24PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 3 | 43 | 101.56% |
| GDDY240517C00145000 | 2024-05-07 10:12AM EDT | 145.00 | 0.38 | 0.00 | 2.10 | 0.00 | - | 10 | 23 | 148.24% |
| GDDY240517C00165000 | 2024-05-02 1:05PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 12 | 184.77% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240517P00050000 | 2023-07-07 1:08PM EDT | 50.00 | 0.87 | 0.80 | 2.00 | 0.00 | - | 15 | 15 | 1,239.45% |
| GDDY240517P00055000 | 2023-08-04 2:29PM EDT | 55.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 1 | 1 | 1,073.83% |
| GDDY240517P00060000 | 2023-05-11 2:12PM EDT | 60.00 | 3.60 | 0.80 | 4.20 | 0.00 | - | - | 1 | 1,195.51% |
| GDDY240517P00062500 | 2023-05-12 11:05AM EDT | 62.50 | 4.20 | 1.65 | 4.40 | 0.00 | - | - | 1 | 1,206.84% |
| GDDY240517P00065000 | 2023-11-14 1:05PM EDT | 65.00 | 0.60 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 810.55% |
| GDDY240517P00067500 | 2023-10-13 9:44AM EDT | 67.50 | 2.40 | 0.75 | 0.95 | 0.00 | - | - | 4 | 809.77% |
| GDDY240517P00070000 | 2024-03-22 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 662.89% |
| GDDY240517P00072500 | 2023-11-17 10:44AM EDT | 72.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 93 | 713.28% |
| GDDY240517P00075000 | 2023-12-11 11:51AM EDT | 75.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 659.77% |
| GDDY240517P00077500 | 2023-11-20 10:55AM EDT | 77.50 | 1.40 | 0.60 | 0.80 | 0.00 | - | 73 | 75 | 642.19% |
| GDDY240517P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | - | 4 | 554.69% |
| GDDY240517P00082500 | 2024-01-19 1:28PM EDT | 82.50 | 0.85 | 0.15 | 0.55 | 0.00 | - | 2 | 8 | 508.59% |
| GDDY240517P00085000 | 2024-03-21 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 338 | 362.50% |
| GDDY240517P00087500 | 2024-02-14 2:56PM EDT | 87.50 | 0.69 | 0.10 | 0.75 | 0.00 | - | 3 | 158 | 471.88% |
| GDDY240517P00090000 | 2024-01-18 11:28AM EDT | 90.00 | 1.46 | 0.70 | 0.95 | 0.00 | - | 1 | 201 | 510.74% |
| GDDY240517P00092500 | 2024-01-11 2:57PM EDT | 92.50 | 2.24 | 1.15 | 1.35 | 0.00 | - | 1 | 94 | 532.81% |
| GDDY240517P00095000 | 2024-04-29 12:09PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 226 | 483.98% |
| GDDY240517P00097500 | 2024-03-05 3:19PM EDT | 97.50 | 1.75 | 0.05 | 0.75 | 0.00 | - | 23 | 133 | 365.63% |
| GDDY240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 418 | 279.69% |
| GDDY240517P00105000 | 2024-05-09 12:05PM EDT | 105.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 3 | 380 | 309.38% |
| GDDY240517P00108000 | 2024-05-02 12:58PM EDT | 108.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 340.04% |
| GDDY240517P00110000 | 2024-05-15 10:00AM EDT | 110.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 1,070 | 185.94% |
| GDDY240517P00111000 | 2024-05-03 9:38AM EDT | 111.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 12 | 5 | 308.20% |
| GDDY240517P00112000 | 2024-05-02 3:45PM EDT | 112.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | 8 | 25 | 297.66% |
| GDDY240517P00113000 | 2024-05-09 9:45AM EDT | 113.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 13 | 61 | 219.92% |
| GDDY240517P00114000 | 2024-05-03 9:38AM EDT | 114.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 16 | 0 | 276.76% |
| GDDY240517P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 47 | 256 | 266.31% |
| GDDY240517P00116000 | 2024-05-03 1:04PM EDT | 116.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 7 | 6 | 255.86% |
| GDDY240517P00117000 | 2024-05-03 12:40PM EDT | 117.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 15 | 12 | 245.41% |
| GDDY240517P00118000 | 2024-05-03 11:43AM EDT | 118.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 15 | 47 | 234.96% |
| GDDY240517P00119000 | 2024-05-03 1:13PM EDT | 119.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 29 | 27 | 224.61% |
| GDDY240517P00120000 | 2024-05-08 11:12AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 93 | 197 | 98.44% |
| GDDY240517P00121000 | 2024-05-03 2:58PM EDT | 121.00 | 1.42 | 0.00 | 1.15 | 0.00 | - | 61 | 41 | 168.16% |
| GDDY240517P00122000 | 2024-05-10 2:44PM EDT | 122.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 193.16% |
| GDDY240517P00123000 | 2024-05-16 12:22PM EDT | 123.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 201 | 107.81% |
| GDDY240517P00124000 | 2024-05-07 10:00AM EDT | 124.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 74.22% |
| GDDY240517P00125000 | 2024-05-13 3:49PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 5 | 262 | 161.23% |
| GDDY240517P00126000 | 2024-05-09 3:58PM EDT | 126.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 150.39% |
| GDDY240517P00127000 | 2024-05-10 3:49PM EDT | 127.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 66.80% |
| GDDY240517P00128000 | 2024-05-13 3:35PM EDT | 128.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 27 | 64 | 128.42% |
| GDDY240517P00129000 | 2024-05-15 3:56PM EDT | 129.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 10 | 118.36% |
| GDDY240517P00130000 | 2024-05-15 2:09PM EDT | 130.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 1 | 185 | 50.98% |
| GDDY240517P00131000 | 2024-05-15 9:36AM EDT | 131.00 | 0.13 | 0.00 | 0.25 | -0.13 | -50.00% | 1 | 18 | 52.34% |
| GDDY240517P00132000 | 2024-05-16 1:41PM EDT | 132.00 | 0.15 | 0.05 | 0.40 | +0.01 | +7.14% | 15 | 29 | 51.17% |
| GDDY240517P00133000 | 2024-05-15 1:50PM EDT | 133.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 30 | 33.20% |
| GDDY240517P00134000 | 2024-05-14 9:46AM EDT | 134.00 | 2.30 | 0.25 | 0.45 | 0.00 | - | 3 | 25 | 30.71% |
| GDDY240517P00135000 | 2024-05-16 1:11PM EDT | 135.00 | 0.70 | 0.55 | 0.80 | +0.15 | +27.27% | 4 | 23 | 28.57% |
