La bourse est fermée
Dow Jones
39 179,14 +66,98 (+0,17 %) Nasdaq
17 770,66 +53,01 (+0,30 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 105,55 -1 021,10 (-1,76 %)
GoDaddy Inc. (GDDY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240920C00037500 | 2023-11-21 1:19PM EDT | 37.50 | 57.20 | 68.60 | 73.40 | 0.00 | - | - | 1 | 0.00% |
| GDDY240920C00040000 | 2023-11-21 4:19PM EDT | 40.00 | 54.70 | 66.20 | 71.00 | 0.00 | - | - | 1 | 0.00% |
| GDDY240920C00042500 | 2023-11-21 4:28PM EDT | 42.50 | 52.30 | 63.70 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| GDDY240920C00065000 | 2023-11-01 9:48AM EDT | 65.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GDDY240920C00067500 | 2024-05-03 9:38AM EDT | 67.50 | 58.00 | 71.00 | 75.80 | 0.00 | - | 1 | 1 | 104.61% |
| GDDY240920C00075000 | 2024-01-23 4:39PM EDT | 75.00 | 36.00 | 40.50 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY240920C00077500 | 2023-11-03 1:06PM EDT | 77.50 | 15.20 | 28.40 | 31.30 | 0.00 | - | 5 | 7 | 0.00% |
| GDDY240920C00080000 | 2024-04-02 11:14AM EDT | 80.00 | 44.32 | 44.00 | 48.50 | 0.00 | - | 7 | 12 | 0.00% |
| GDDY240920C00082500 | 2024-04-02 11:14AM EDT | 82.50 | 41.91 | 41.50 | 46.30 | 0.00 | - | 6 | 11 | 0.00% |
| GDDY240920C00085000 | 2024-01-05 1:05PM EDT | 85.00 | 21.96 | 27.00 | 28.70 | 0.00 | - | 2 | 9 | 0.00% |
| GDDY240920C00087500 | 2023-11-29 4:33PM EDT | 87.50 | 18.20 | 24.60 | 25.30 | 0.00 | - | - | 5 | 0.00% |
| GDDY240920C00090000 | 2024-05-23 10:30AM EDT | 90.00 | 51.39 | 46.80 | 50.90 | 0.00 | - | 3 | 20 | 68.87% |
| GDDY240920C00092500 | 2024-01-19 11:59AM EDT | 92.50 | 21.40 | 21.30 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY240920C00095000 | 2024-04-15 3:05PM EDT | 95.00 | 30.55 | 41.20 | 45.90 | 0.00 | - | 1 | 7 | 62.04% |
| GDDY240920C00097500 | 2024-01-18 11:30AM EDT | 97.50 | 18.00 | 18.90 | 20.80 | 0.00 | - | 2 | 3 | 0.00% |
| GDDY240920C00100000 | 2024-04-30 12:11PM EDT | 100.00 | 28.00 | 38.00 | 42.60 | 0.00 | - | 4 | 76 | 69.07% |
| GDDY240920C00105000 | 2024-05-14 10:04AM EDT | 105.00 | 30.07 | 33.00 | 36.90 | 0.00 | - | 3 | 146 | 56.93% |
| GDDY240920C00110000 | 2024-05-30 3:42PM EDT | 110.00 | 31.20 | 30.70 | 32.50 | 0.00 | - | 5 | 227 | 54.03% |
| GDDY240920C00115000 | 2024-05-28 11:08AM EDT | 115.00 | 27.70 | 25.90 | 26.90 | 0.00 | - | 4 | 349 | 43.58% |
| GDDY240920C00120000 | 2024-06-25 10:04AM EDT | 120.00 | 22.50 | 21.60 | 23.10 | -1.20 | -5.06% | 1 | 119 | 43.45% |
| GDDY240920C00125000 | 2024-06-10 1:13PM EDT | 125.00 | 21.00 | 17.70 | 18.40 | 0.00 | - | 1 | 54 | 37.78% |
| GDDY240920C00130000 | 2024-06-20 12:33PM EDT | 130.00 | 12.50 | 13.70 | 14.40 | 0.00 | - | 3 | 72 | 34.66% |
| GDDY240920C00135000 | 2024-06-21 11:52AM EDT | 135.00 | 9.30 | 10.40 | 11.20 | 0.00 | - | 1 | 223 | 33.55% |
| GDDY240920C00140000 | 2024-06-25 12:31PM EDT | 140.00 | 8.46 | 7.90 | 8.30 | +1.96 | +30.15% | 5 | 833 | 32.02% |
| GDDY240920C00145000 | 2024-06-20 3:37PM EDT | 145.00 | 5.13 | 5.50 | 6.40 | 0.00 | - | 1 | 92 | 32.58% |
| GDDY240920C00150000 | 2024-06-21 3:30PM EDT | 150.00 | 3.30 | 3.80 | 4.40 | 0.00 | - | 1 | 93 | 31.17% |
| GDDY240920C00155000 | 2024-06-26 1:34PM EDT | 155.00 | 2.80 | 2.55 | 3.00 | +0.35 | +14.29% | 1 | 5 | 30.48% |
| GDDY240920C00160000 | 2024-06-21 1:57PM EDT | 160.00 | 1.50 | 1.80 | 2.05 | 0.00 | - | 1 | 90 | 30.30% |
| GDDY240920C00165000 | 2024-06-21 3:25PM EDT | 165.00 | 1.05 | 1.15 | 1.45 | 0.00 | - | 1 | 138 | 30.69% |
| GDDY240920C00170000 | 2024-06-26 1:37PM EDT | 170.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 179 | 30.49% |
| GDDY240920C00175000 | 2024-05-28 10:34AM EDT | 175.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 31.30% |
| GDDY240920C00180000 | 2024-06-10 1:35PM EDT | 180.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 1 | 7 | 33.03% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240920P00037500 | 2023-11-02 10:23AM EDT | 37.50 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 68 | 168.07% |
| GDDY240920P00040000 | 2023-10-31 3:11PM EDT | 40.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 129.98% |
| GDDY240920P00045000 | 2024-06-12 10:19AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 116.02% |
| GDDY240920P00047500 | 2023-11-20 10:30AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| GDDY240920P00055000 | 2023-10-25 10:06AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDDY240920P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 40 | 98 | 107.42% |
| GDDY240920P00067500 | 2023-11-01 9:44AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GDDY240920P00070000 | 2023-11-20 10:51AM EDT | 70.00 | 1.40 | 0.95 | 1.65 | 0.00 | - | 1 | 3 | 93.85% |
| GDDY240920P00072500 | 2023-11-28 12:18PM EDT | 72.50 | 1.50 | 1.20 | 1.90 | 0.00 | - | 49 | 31 | 93.53% |
| GDDY240920P00075000 | 2023-11-02 11:15AM EDT | 75.00 | 6.50 | 1.55 | 1.95 | 0.00 | - | 36 | 25 | 92.14% |
| GDDY240920P00077500 | 2024-01-10 4:07PM EDT | 77.50 | 1.50 | 1.05 | 2.40 | 0.00 | - | 2 | 129 | 87.74% |
| GDDY240920P00080000 | 2024-03-06 3:39PM EDT | 80.00 | 1.00 | 0.15 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GDDY240920P00082500 | 2024-02-01 12:28PM EDT | 82.50 | 1.85 | 0.90 | 1.15 | 0.00 | - | 1 | 11 | 70.56% |
| GDDY240920P00085000 | 2024-02-26 11:50AM EDT | 85.00 | 1.07 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 62.31% |
| GDDY240920P00087500 | 2024-02-15 11:31AM EDT | 87.50 | 1.90 | 1.15 | 1.45 | 0.00 | - | 23 | 23 | 67.55% |
| GDDY240920P00090000 | 2024-01-04 4:56PM EDT | 90.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 2 | 2 | 78.30% |
| GDDY240920P00095000 | 2024-03-21 11:23AM EDT | 95.00 | 1.52 | 1.60 | 1.85 | 0.00 | - | 1 | 58 | 62.21% |
| GDDY240920P00097500 | 2024-05-06 2:55PM EDT | 97.50 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 117 | 57.69% |
| GDDY240920P00100000 | 2024-05-14 11:17AM EDT | 100.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 45.04% |
| GDDY240920P00105000 | 2024-05-02 3:47PM EDT | 105.00 | 2.20 | 0.15 | 0.65 | 0.00 | - | 1 | 62 | 38.31% |
| GDDY240920P00110000 | 2024-06-12 10:19AM EDT | 110.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 1 | 53 | 32.54% |
| GDDY240920P00115000 | 2024-06-14 10:29AM EDT | 115.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 4 | 124 | 31.49% |
| GDDY240920P00120000 | 2024-06-26 11:17AM EDT | 120.00 | 1.30 | 1.25 | 1.45 | -0.55 | -29.73% | 1 | 61 | 29.42% |
| GDDY240920P00125000 | 2024-06-12 1:59PM EDT | 125.00 | 2.45 | 2.05 | 2.25 | 0.00 | - | 1 | 314 | 28.19% |
| GDDY240920P00130000 | 2024-06-25 1:20PM EDT | 130.00 | 3.11 | 3.10 | 3.40 | -0.09 | -2.81% | 1 | 46 | 26.98% |
| GDDY240920P00135000 | 2024-06-25 1:20PM EDT | 135.00 | 4.68 | 4.80 | 5.10 | -1.01 | -17.75% | 7 | 93 | 26.23% |
| GDDY240920P00140000 | 2024-06-07 1:27PM EDT | 140.00 | 7.04 | 6.60 | 7.40 | 0.00 | - | 1 | 6 | 25.72% |
| GDDY240920P00145000 | 2024-06-18 11:34AM EDT | 145.00 | 10.80 | 9.40 | 10.30 | 0.00 | - | 13 | 20 | 25.38% |
| GDDY240920P00150000 | 2024-05-31 11:40AM EDT | 150.00 | 15.00 | 12.80 | 13.60 | 0.00 | - | 1 | 3 | 24.49% |
| GDDY240920P00155000 | 2024-06-03 1:44PM EDT | 155.00 | 16.90 | 16.70 | 17.70 | 0.00 | - | 1 | 4 | 25.17% |
