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
61 784,56 +302,99 (+0,49 %)
GoDaddy Inc. (GDDY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY241220C00060000 | 2023-10-19 10:04AM EDT | 60.00 | 22.14 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY241220C00062500 | 2023-10-19 10:04AM EDT | 62.50 | 20.29 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDDY241220C00065000 | 2023-09-15 9:46AM EDT | 65.00 | 18.10 | 17.00 | 18.30 | 0.00 | - | 2 | 3 | 0.00% |
| GDDY241220C00070000 | 2024-05-07 11:05AM EDT | 70.00 | 63.75 | 69.70 | 73.50 | 0.00 | - | 1 | 16 | 85.72% |
| GDDY241220C00075000 | 2024-01-16 11:03AM EDT | 75.00 | 34.69 | 37.90 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| GDDY241220C00077500 | 2023-09-27 12:05PM EDT | 77.50 | 8.60 | 6.00 | 8.20 | 0.00 | - | 7 | 13 | 0.00% |
| GDDY241220C00080000 | 2024-03-14 3:31PM EDT | 80.00 | 41.19 | 46.40 | 50.00 | 0.00 | - | 20 | 175 | 0.00% |
| GDDY241220C00082500 | 2024-03-28 2:56PM EDT | 82.50 | 41.24 | 45.00 | 48.50 | 0.00 | - | 5 | 24 | 0.00% |
| GDDY241220C00085000 | 2023-12-01 4:43PM EDT | 85.00 | 25.34 | 26.90 | 29.70 | 0.00 | - | 2 | 17 | 0.00% |
| GDDY241220C00087500 | 2024-01-03 11:53AM EDT | 87.50 | 23.70 | 26.80 | 27.40 | 0.00 | - | - | 2 | 0.00% |
| GDDY241220C00090000 | 2024-04-19 1:18PM EDT | 90.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 0.00% |
| GDDY241220C00092500 | 2024-01-03 4:49PM EDT | 92.50 | 20.10 | 23.10 | 23.60 | 0.00 | - | 15 | 26 | 0.00% |
| GDDY241220C00095000 | 2024-05-03 10:28AM EDT | 95.00 | 33.70 | 46.00 | 50.90 | 0.00 | - | 2 | 40 | 62.80% |
| GDDY241220C00097500 | 2024-06-13 10:14AM EDT | 97.50 | 45.80 | 41.60 | 45.60 | 0.00 | - | 1 | 6 | 58.31% |
| GDDY241220C00100000 | 2024-04-22 2:32PM EDT | 100.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDDY241220C00105000 | 2024-03-18 9:40AM EDT | 105.00 | 20.80 | 25.10 | 26.60 | 0.00 | - | 1 | 57 | 0.00% |
| GDDY241220C00110000 | 2024-05-01 3:22PM EDT | 110.00 | 23.10 | 34.20 | 36.50 | 0.00 | - | 5 | 64 | 52.30% |
| GDDY241220C00115000 | 2024-05-03 10:32AM EDT | 115.00 | 18.60 | 30.10 | 32.50 | 0.00 | - | 1 | 71 | 53.33% |
| GDDY241220C00120000 | 2024-06-10 2:09PM EDT | 120.00 | 28.54 | 23.30 | 25.30 | 0.00 | - | 2 | 290 | 40.57% |
| GDDY241220C00125000 | 2024-05-15 1:01PM EDT | 125.00 | 20.74 | 20.40 | 21.70 | 0.00 | - | 1 | 187 | 38.86% |
| GDDY241220C00130000 | 2024-06-13 12:39PM EDT | 130.00 | 17.50 | 16.90 | 18.20 | 0.00 | - | 2 | 189 | 36.87% |
| GDDY241220C00135000 | 2024-05-21 2:41PM EDT | 135.00 | 15.96 | 14.00 | 15.20 | 0.00 | - | 7 | 29 | 35.62% |
| GDDY241220C00140000 | 2024-06-10 11:48AM EDT | 140.00 | 14.90 | 11.50 | 12.00 | 0.00 | - | 6 | 40 | 33.20% |
| GDDY241220C00145000 | 2024-06-10 3:55PM EDT | 145.00 | 9.00 | 9.20 | 9.60 | -2.89 | -24.31% | 1 | 91 | 32.12% |
| GDDY241220C00150000 | 2024-05-22 9:33AM EDT | 150.00 | 8.82 | 7.20 | 7.60 | 0.00 | - | 3 | 132 | 31.31% |
| GDDY241220C00155000 | 2024-06-11 10:05AM EDT | 155.00 | 6.70 | 5.40 | 6.00 | 0.00 | - | 1 | 21 | 30.81% |
| GDDY241220C00160000 | 2024-03-05 11:25AM EDT | 160.00 | 1.10 | 2.80 | 2.95 | 0.00 | - | 1 | 13 | 24.92% |
| GDDY241220C00165000 | 2024-06-07 10:21AM EDT | 165.00 | 3.90 | 3.30 | 4.30 | 0.00 | - | 2 | 2 | 32.25% |
| GDDY241220C00170000 | 2024-04-12 11:58AM EDT | 170.00 | 2.28 | 2.55 | 2.75 | 0.00 | - | 3 | 3 | 29.68% |
| GDDY241220C00175000 | 2024-03-18 9:30AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GDDY241220C00180000 | 2024-06-11 1:11PM EDT | 180.00 | 1.80 | 1.45 | 1.70 | 0.00 | - | 2 | 100 | 29.88% |
| GDDY241220C00185000 | 2024-06-11 10:04AM EDT | 185.00 | 1.50 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 30.09% |
| GDDY241220C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 1 | 2 | 30.48% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY241220P00037500 | 2024-05-14 3:21PM EDT | 37.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 30 | 47 | 108.89% |
| GDDY241220P00040000 | 2023-12-04 4:08PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDDY241220P00042500 | 2023-12-07 10:30AM EDT | 42.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 33 | 33 | 86.52% |
| GDDY241220P00045000 | 2023-11-20 11:18AM EDT | 45.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 20 | 71 | 97.12% |
| GDDY241220P00047500 | 2023-10-09 1:57PM EDT | 47.50 | 1.15 | 0.20 | 1.00 | 0.00 | - | 1 | 1 | 80.71% |
| GDDY241220P00050000 | 2023-12-01 2:59PM EDT | 50.00 | 0.65 | 0.20 | 0.90 | 0.00 | - | 1 | 36 | 75.93% |
| GDDY241220P00055000 | 2024-04-01 12:31PM EDT | 55.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 80.01% |
| GDDY241220P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 32 | 46 | 73.19% |
| GDDY241220P00062500 | 2024-04-22 1:47PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDDY241220P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 54.10% |
| GDDY241220P00067500 | 2023-09-25 2:19PM EDT | 67.50 | 4.60 | 3.50 | 5.00 | 0.00 | - | 1 | 2 | 90.72% |
| GDDY241220P00070000 | 2024-02-15 10:38AM EDT | 70.00 | 0.95 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 64.26% |
| GDDY241220P00072500 | 2024-02-22 3:55PM EDT | 72.50 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 107 | 60.35% |
| GDDY241220P00075000 | 2024-02-09 1:05PM EDT | 75.00 | 1.40 | 0.80 | 1.30 | 0.00 | - | 1 | 15 | 54.66% |
| GDDY241220P00077500 | 2024-02-26 10:45AM EDT | 77.50 | 1.15 | 0.20 | 1.05 | 0.00 | - | 1 | 0 | 52.15% |
| GDDY241220P00080000 | 2024-01-09 4:35PM EDT | 80.00 | 2.66 | 0.50 | 4.00 | 0.00 | - | 1 | 15 | 60.14% |
| GDDY241220P00082500 | 2024-03-19 3:04PM EDT | 82.50 | 1.40 | 1.30 | 1.65 | 0.00 | - | 1 | 258 | 51.31% |
| GDDY241220P00085000 | 2024-04-30 11:24AM EDT | 85.00 | 1.12 | 0.15 | 0.90 | 0.00 | - | 1 | 206 | 43.48% |
| GDDY241220P00087500 | 2023-11-29 11:47AM EDT | 87.50 | 4.72 | 3.60 | 4.10 | 0.00 | - | - | 2 | 61.67% |
| GDDY241220P00090000 | 2024-05-24 11:12AM EDT | 90.00 | 0.73 | 0.00 | 2.05 | 0.00 | - | 6 | 24 | 48.23% |
| GDDY241220P00092500 | 2024-05-15 10:06AM EDT | 92.50 | 0.90 | 0.00 | 2.80 | 0.00 | - | 20 | 145 | 50.34% |
| GDDY241220P00095000 | 2024-03-06 10:48AM EDT | 95.00 | 4.30 | 1.95 | 2.40 | 0.00 | - | 10 | 282 | 45.52% |
| GDDY241220P00097500 | 2024-05-10 9:50AM EDT | 97.50 | 1.45 | 0.65 | 1.00 | 0.00 | - | 10 | 81 | 33.84% |
| GDDY241220P00100000 | 2024-05-29 3:53PM EDT | 100.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 110 | 32.98% |
| GDDY241220P00105000 | 2024-05-01 12:40PM EDT | 105.00 | 4.20 | 1.25 | 1.70 | 0.00 | - | 3 | 251 | 32.37% |
| GDDY241220P00110000 | 2024-05-10 3:59PM EDT | 110.00 | 2.95 | 1.65 | 1.95 | 0.00 | - | 4 | 197 | 29.46% |
| GDDY241220P00115000 | 2024-04-23 10:05AM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 51 | 144 | 6.25% |
| GDDY241220P00120000 | 2024-05-17 10:22AM EDT | 120.00 | 4.50 | 3.40 | 3.80 | 0.00 | - | 2 | 369 | 27.88% |
| GDDY241220P00125000 | 2024-04-15 2:53PM EDT | 125.00 | 12.10 | 4.00 | 5.70 | 0.00 | - | 82 | 53 | 28.82% |
| GDDY241220P00130000 | 2024-06-11 2:34PM EDT | 130.00 | 5.70 | 6.10 | 6.60 | 0.00 | - | 3 | 5 | 25.87% |
| GDDY241220P00135000 | 2024-05-13 10:44AM EDT | 135.00 | 10.30 | 6.90 | 8.10 | 0.00 | - | 4 | 4 | 23.84% |
| GDDY241220P00140000 | 2024-06-13 11:46AM EDT | 140.00 | 10.70 | 10.40 | 10.90 | 0.00 | - | 3 | 3 | 24.18% |
| GDDY241220P00190000 | 2024-05-03 9:38AM EDT | 190.00 | 65.30 | 48.00 | 52.90 | 0.00 | - | 1 | 0 | 25.24% |
