La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 684,31 -58,21 (-0,09 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240621C00080000 | 2024-06-14 10:14AM EDT | 80.00 | 57.04 | 55.30 | 59.70 | +4.19 | +7.93% | 1 | 1 | 309.38% |
| GDDY240621C00120000 | 2024-05-24 1:22PM EDT | 120.00 | 21.11 | 16.00 | 19.60 | 0.00 | - | 1 | 161 | 62.31% |
| GDDY240621C00125000 | 2024-06-13 9:50AM EDT | 125.00 | 14.42 | 11.00 | 14.80 | 0.00 | - | 1 | 200 | 50.78% |
| GDDY240621C00130000 | 2024-06-11 9:58AM EDT | 130.00 | 10.98 | 7.60 | 8.10 | 0.00 | - | 5 | 85 | 39.36% |
| GDDY240621C00134000 | 2024-06-14 10:35AM EDT | 134.00 | 3.45 | 4.00 | 4.30 | -1.35 | -28.13% | 1 | 2 | 27.66% |
| GDDY240621C00135000 | 2024-06-14 2:43PM EDT | 135.00 | 3.20 | 3.20 | 3.50 | -0.85 | -20.99% | 1 | 126 | 26.34% |
| GDDY240621C00136000 | 2024-06-14 11:39AM EDT | 136.00 | 2.41 | 2.50 | 2.70 | -2.79 | -53.65% | 1 | 18 | 24.27% |
| GDDY240621C00137000 | 2024-06-14 2:22PM EDT | 137.00 | 1.85 | 1.85 | 2.05 | -0.70 | -27.45% | 170 | 313 | 23.37% |
| GDDY240621C00138000 | 2024-06-14 3:27PM EDT | 138.00 | 1.45 | 1.35 | 1.55 | -0.55 | -27.50% | 49 | 58 | 23.32% |
| GDDY240621C00139000 | 2024-06-14 3:52PM EDT | 139.00 | 1.05 | 0.95 | 1.15 | -0.45 | -30.00% | 11 | 30 | 23.44% |
| GDDY240621C00140000 | 2024-06-14 2:48PM EDT | 140.00 | 0.72 | 0.65 | 0.85 | -0.38 | -34.55% | 15 | 382 | 23.80% |
| GDDY240621C00141000 | 2024-06-14 3:47PM EDT | 141.00 | 0.49 | 0.45 | 0.60 | -0.31 | -38.75% | 2 | 33 | 23.88% |
| GDDY240621C00142000 | 2024-06-14 11:08AM EDT | 142.00 | 0.35 | 0.30 | 0.40 | -0.80 | -69.57% | 2 | 81 | 23.68% |
| GDDY240621C00143000 | 2024-06-14 11:26AM EDT | 143.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 2 | 31 | 24.61% |
| GDDY240621C00144000 | 2024-06-14 3:47PM EDT | 144.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 2 | 20 | 26.22% |
| GDDY240621C00145000 | 2024-06-14 3:51PM EDT | 145.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 14 | 171 | 27.44% |
| GDDY240621C00146000 | 2024-06-13 9:50AM EDT | 146.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 14 | 30.08% |
| GDDY240621C00147000 | 2024-06-13 9:50AM EDT | 147.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 14 | 468 | 41.55% |
| GDDY240621C00148000 | 2024-06-11 1:24PM EDT | 148.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | - | 13 | 41.70% |
| GDDY240621C00149000 | 2024-06-11 1:24PM EDT | 149.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 16 | 41.31% |
| GDDY240621C00150000 | 2024-06-14 3:43PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 35 | 40.04% |
| GDDY240621C00152500 | 2024-06-14 9:53AM EDT | 152.50 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 1 | 2 | 51.86% |
| GDDY240621C00155000 | 2024-05-24 10:15AM EDT | 155.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.81% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240621P00105000 | 2024-05-16 9:39AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 96.09% |
| GDDY240621P00110000 | 2024-06-12 3:09PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 113 | 81.64% |
| GDDY240621P00112000 | 2024-06-12 10:09AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 106.25% |
| GDDY240621P00113000 | 2024-06-12 10:08AM EDT | 113.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 105.42% |
| GDDY240621P00115000 | 2024-05-31 11:30AM EDT | 115.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 95 | 96.39% |
| GDDY240621P00120000 | 2024-06-11 2:19PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 281 | 77.73% |
| GDDY240621P00123000 | 2024-06-10 9:30AM EDT | 123.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 3 | 49.81% |
| GDDY240621P00124000 | 2024-06-10 10:50AM EDT | 124.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | - | 3 | 52.34% |
| GDDY240621P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 1 | 160 | 43.95% |
| GDDY240621P00127000 | 2024-05-31 11:13AM EDT | 127.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 46.73% |
| GDDY240621P00129000 | 2024-06-14 2:38PM EDT | 129.00 | 0.13 | 0.10 | 0.20 | -0.46 | -77.97% | 29 | 2 | 32.13% |
| GDDY240621P00130000 | 2024-06-14 3:18PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 14 | 122 | 29.15% |
| GDDY240621P00131000 | 2024-06-14 9:35AM EDT | 131.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 22 | 12 | 27.69% |
| GDDY240621P00132000 | 2024-06-14 3:31PM EDT | 132.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 20 | 49 | 25.78% |
| GDDY240621P00133000 | 2024-06-14 3:41PM EDT | 133.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 18 | 17 | 24.68% |
| GDDY240621P00134000 | 2024-06-13 3:26PM EDT | 134.00 | 0.80 | 0.40 | 0.55 | +0.30 | +60.00% | 1 | 17 | 23.83% |
| GDDY240621P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 0.71 | 0.55 | 0.75 | -0.02 | -2.74% | 10 | 73 | 22.95% |
| GDDY240621P00136000 | 2024-06-14 2:50PM EDT | 136.00 | 1.02 | 0.85 | 1.05 | +0.37 | +56.92% | 3 | 20 | 22.61% |
| GDDY240621P00137000 | 2024-06-14 2:50PM EDT | 137.00 | 1.41 | 1.20 | 1.45 | +0.10 | +7.63% | 9 | 59 | 22.44% |
| GDDY240621P00138000 | 2024-06-14 3:19PM EDT | 138.00 | 1.71 | 1.70 | 1.90 | -0.04 | -2.29% | 110 | 107 | 21.73% |
| GDDY240621P00139000 | 2024-06-14 2:43PM EDT | 139.00 | 2.55 | 2.30 | 2.50 | +0.81 | +46.55% | 14 | 72 | 21.78% |
| GDDY240621P00140000 | 2024-06-14 2:23PM EDT | 140.00 | 3.47 | 3.00 | 3.20 | +0.57 | +19.66% | 15 | 293 | 21.97% |
| GDDY240621P00141000 | 2024-06-11 11:13AM EDT | 141.00 | 3.00 | 3.50 | 4.50 | 0.00 | - | 1 | 24 | 30.84% |
| GDDY240621P00142000 | 2024-06-14 2:53PM EDT | 142.00 | 4.70 | 4.50 | 4.90 | +0.10 | +2.17% | 14 | 12 | 24.32% |
| GDDY240621P00143000 | 2024-06-11 12:53PM EDT | 143.00 | 6.64 | 5.50 | 6.70 | +2.44 | +58.10% | 1 | 4 | 42.09% |
| GDDY240621P00144000 | 2024-06-10 11:30AM EDT | 144.00 | 2.90 | 5.60 | 6.90 | 0.00 | - | - | 2 | 30.81% |
| GDDY240621P00145000 | 2024-06-11 11:16AM EDT | 145.00 | 5.95 | 5.90 | 7.90 | 0.00 | - | - | 3 | 33.89% |
| GDDY240621P00147000 | 2024-06-10 10:40AM EDT | 147.00 | 5.06 | 7.50 | 11.60 | 0.00 | - | - | 1 | 71.90% |
