La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 489,15 -1 730,81 (-2,97 %)
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’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 | 2024-04-10 10:19AM EDT | 77.50 | 49.00 | 54.10 | 58.70 | 0.00 | - | 1 | 37 | 318.36% |
| GDDY240517C00080000 | 2024-05-09 2:58PM EDT | 80.00 | 51.93 | 51.50 | 56.10 | 0.00 | - | 1 | 43 | 299.71% |
| 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 | 36.50 | 41.00 | 0.00 | - | 12 | 157 | 215.72% |
| GDDY240517C00097500 | 2024-02-14 11:43AM EDT | 97.50 | 15.90 | 20.00 | 24.00 | 0.00 | - | 1 | 21 | 0.00% |
| GDDY240517C00100000 | 2024-05-08 2:26PM EDT | 100.00 | 31.15 | 32.00 | 35.40 | 0.00 | - | 10 | 270 | 172.75% |
| 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 | 23.00 | 26.30 | 0.00 | - | - | 2 | 130.47% |
| GDDY240517C00110000 | 2024-05-06 1:07PM EDT | 110.00 | 17.30 | 22.80 | 25.20 | 0.00 | - | 2 | 435 | 68.56% |
| GDDY240517C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 11.80 | 20.10 | 23.30 | 0.00 | - | - | 2 | 117.82% |
| GDDY240517C00113000 | 2024-04-26 10:15AM EDT | 113.00 | 14.10 | 19.10 | 22.30 | 0.00 | - | 3 | 6 | 113.62% |
| GDDY240517C00115000 | 2024-05-07 11:39AM EDT | 115.00 | 16.13 | 17.00 | 20.30 | 0.00 | - | 12 | 118 | 105.23% |
| GDDY240517C00116000 | 2024-05-03 10:49AM EDT | 116.00 | 8.70 | 16.40 | 19.20 | 0.00 | - | 3 | 9 | 98.58% |
| GDDY240517C00117000 | 2024-04-25 1:55PM EDT | 117.00 | 9.70 | 15.00 | 18.30 | 0.00 | - | - | 10 | 96.88% |
| GDDY240517C00118000 | 2024-05-03 1:01PM EDT | 118.00 | 5.11 | 14.20 | 17.10 | 0.00 | - | 1 | 5 | 87.89% |
| GDDY240517C00119000 | 2024-04-26 3:37PM EDT | 119.00 | 9.10 | 14.40 | 16.30 | 0.00 | - | 5 | 39 | 62.40% |
| GDDY240517C00120000 | 2024-05-09 1:08PM EDT | 120.00 | 12.77 | 13.50 | 15.10 | -0.16 | -1.24% | 1 | 255 | 57.23% |
| GDDY240517C00121000 | 2024-05-02 10:56AM EDT | 121.00 | 6.20 | 12.30 | 14.20 | 0.00 | - | 1 | 9 | 52.00% |
| GDDY240517C00122000 | 2024-05-03 3:16PM EDT | 122.00 | 3.10 | 11.20 | 13.20 | 0.00 | - | 16 | 23 | 73.73% |
| GDDY240517C00123000 | 2024-05-02 10:44AM EDT | 123.00 | 4.90 | 9.90 | 12.70 | 0.00 | - | 16 | 31 | 79.49% |
| GDDY240517C00124000 | 2024-05-09 10:55AM EDT | 124.00 | 6.60 | 8.70 | 11.40 | 0.00 | - | 1 | 13 | 69.29% |
| GDDY240517C00125000 | 2024-05-10 11:45AM EDT | 125.00 | 8.00 | 8.50 | 10.30 | +0.08 | +1.01% | 6 | 529 | 62.99% |
| GDDY240517C00126000 | 2024-05-07 10:17AM EDT | 126.00 | 4.93 | 7.60 | 9.00 | 0.00 | - | 1 | 63 | 52.88% |
| GDDY240517C00127000 | 2024-05-07 2:17PM EDT | 127.00 | 5.30 | 6.40 | 8.40 | 0.00 | - | 9 | 124 | 55.93% |
| GDDY240517C00128000 | 2024-05-07 10:52AM EDT | 128.00 | 3.80 | 5.90 | 6.40 | 0.00 | - | 2 | 16 | 32.32% |
| GDDY240517C00129000 | 2024-05-07 12:10PM EDT | 129.00 | 5.26 | 4.10 | 5.50 | +1.66 | +46.11% | 1 | 18 | 30.66% |
| GDDY240517C00130000 | 2024-05-10 1:32PM EDT | 130.00 | 3.41 | 3.50 | 4.50 | +0.33 | +10.71% | 12 | 262 | 26.66% |
| GDDY240517C00131000 | 2024-05-10 3:53PM EDT | 131.00 | 3.30 | 3.40 | 3.70 | +0.90 | +37.50% | 10 | 110 | 25.86% |
| GDDY240517C00132000 | 2024-05-10 3:58PM EDT | 132.00 | 2.80 | 2.75 | 2.90 | +1.00 | +55.56% | 28 | 55 | 24.20% |
| GDDY240517C00133000 | 2024-05-10 2:52PM EDT | 133.00 | 1.70 | 2.05 | 2.25 | +0.10 | +6.25% | 8 | 30 | 23.76% |
| GDDY240517C00134000 | 2024-05-10 3:59PM EDT | 134.00 | 1.60 | 1.50 | 1.65 | +0.89 | +125.35% | 9 | 6 | 22.83% |
| GDDY240517C00135000 | 2024-05-10 11:45AM EDT | 135.00 | 0.82 | 1.05 | 1.20 | +0.12 | +17.14% | 3 | 895 | 22.68% |
| GDDY240517C00136000 | 2024-05-10 12:16PM EDT | 136.00 | 0.66 | 0.70 | 0.85 | +0.33 | +100.00% | 1 | 19 | 22.66% |
| GDDY240517C00137000 | 2024-05-06 2:33PM EDT | 137.00 | 0.40 | 0.45 | 0.60 | +0.20 | +100.00% | 2 | 3 | 22.95% |
| GDDY240517C00140000 | 2024-05-03 1:28PM EDT | 140.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 4 | 24 | 24.27% |
| GDDY240517C00145000 | 2024-05-07 10:12AM EDT | 145.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 51.81% |
| GDDY240517C00165000 | 2024-05-02 1:05PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 12 | 72.27% |
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 | 465.82% |
| GDDY240517P00055000 | 2023-08-04 2:29PM EDT | 55.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 1 | 1 | 403.32% |
| GDDY240517P00060000 | 2023-05-11 2:12PM EDT | 60.00 | 3.60 | 0.80 | 4.20 | 0.00 | - | - | 1 | 449.02% |
| GDDY240517P00062500 | 2023-05-12 11:05AM EDT | 62.50 | 4.20 | 1.65 | 4.40 | 0.00 | - | - | 1 | 453.13% |
| GDDY240517P00065000 | 2023-11-14 1:05PM EDT | 65.00 | 0.60 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 303.71% |
| GDDY240517P00067500 | 2023-10-13 9:44AM EDT | 67.50 | 2.40 | 0.75 | 0.95 | 0.00 | - | - | 4 | 303.42% |
| GDDY240517P00070000 | 2024-03-22 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 248.05% |
| GDDY240517P00072500 | 2023-11-17 10:44AM EDT | 72.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 93 | 266.99% |
| GDDY240517P00075000 | 2023-12-11 11:51AM EDT | 75.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 246.78% |
| GDDY240517P00077500 | 2023-11-20 10:55AM EDT | 77.50 | 1.40 | 0.60 | 0.80 | 0.00 | - | 73 | 75 | 240.04% |
| GDDY240517P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | - | 4 | 207.23% |
| GDDY240517P00082500 | 2024-01-19 1:28PM EDT | 82.50 | 0.85 | 0.15 | 0.55 | 0.00 | - | 2 | 8 | 189.65% |
| GDDY240517P00085000 | 2024-03-21 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 338 | 135.16% |
| GDDY240517P00087500 | 2024-02-14 2:56PM EDT | 87.50 | 0.69 | 0.10 | 0.75 | 0.00 | - | 3 | 158 | 175.78% |
| GDDY240517P00090000 | 2024-01-18 11:28AM EDT | 90.00 | 1.46 | 0.70 | 0.95 | 0.00 | - | 1 | 201 | 190.23% |
| GDDY240517P00092500 | 2024-01-11 2:57PM EDT | 92.50 | 2.24 | 1.15 | 1.35 | 0.00 | - | 1 | 94 | 198.34% |
| GDDY240517P00095000 | 2024-04-29 12:09PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 226 | 161.33% |
| GDDY240517P00097500 | 2024-03-05 3:19PM EDT | 97.50 | 1.75 | 0.05 | 0.75 | 0.00 | - | 23 | 133 | 135.55% |
| GDDY240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 418 | 132.42% |
| GDDY240517P00105000 | 2024-05-09 12:05PM EDT | 105.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 380 | 122.17% |
| GDDY240517P00108000 | 2024-05-02 12:57PM EDT | 108.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | - | 1 | 110.94% |
| GDDY240517P00110000 | 2024-05-08 2:28PM EDT | 110.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 23 | 1,071 | 96.29% |
| GDDY240517P00111000 | 2024-05-03 9:38AM EDT | 111.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 5 | 99.76% |
| GDDY240517P00112000 | 2024-05-02 3:45PM EDT | 112.00 | 0.97 | 0.00 | 1.35 | 0.00 | - | 8 | 25 | 96.09% |
| GDDY240517P00113000 | 2024-05-09 9:45AM EDT | 113.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 6 | 61 | 92.38% |
| GDDY240517P00114000 | 2024-05-03 9:38AM EDT | 114.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 16 | 0 | 83.20% |
| GDDY240517P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 256 | 83.35% |
| GDDY240517P00116000 | 2024-05-03 1:04PM EDT | 116.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 7 | 6 | 62.89% |
| GDDY240517P00117000 | 2024-05-03 12:40PM EDT | 117.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 15 | 12 | 59.86% |
| GDDY240517P00118000 | 2024-05-03 11:43AM EDT | 118.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 15 | 47 | 56.84% |
| GDDY240517P00119000 | 2024-05-03 1:13PM EDT | 119.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 29 | 27 | 70.41% |
| GDDY240517P00120000 | 2024-05-08 11:12AM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 197 | 66.80% |
| GDDY240517P00121000 | 2024-05-03 2:58PM EDT | 121.00 | 1.42 | 0.00 | 1.35 | 0.00 | - | 61 | 41 | 63.09% |
| GDDY240517P00122000 | 2024-05-10 2:44PM EDT | 122.00 | 0.06 | 0.00 | 1.35 | -0.13 | -68.42% | 2 | 52 | 59.42% |
| GDDY240517P00123000 | 2024-05-09 10:23AM EDT | 123.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 6 | 201 | 56.35% |
| GDDY240517P00124000 | 2024-05-07 10:00AM EDT | 124.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 77 | 35.06% |
| GDDY240517P00125000 | 2024-05-10 2:44PM EDT | 125.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 2 | 259 | 32.13% |
| GDDY240517P00126000 | 2024-05-09 3:58PM EDT | 126.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 8 | 50 | 29.10% |
| GDDY240517P00127000 | 2024-05-10 3:49PM EDT | 127.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 1 | 28 | 26.17% |
| GDDY240517P00128000 | 2024-05-10 2:08PM EDT | 128.00 | 0.24 | 0.15 | 0.20 | -0.26 | -52.00% | 24 | 44 | 24.90% |
| GDDY240517P00129000 | 2024-05-10 11:12AM EDT | 129.00 | 0.45 | 0.20 | 0.30 | -0.25 | -35.71% | 6 | 16 | 24.41% |
| GDDY240517P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 0.36 | 0.35 | 0.40 | -0.64 | -64.00% | 128 | 55 | 23.05% |
| GDDY240517P00131000 | 2024-05-10 10:16AM EDT | 131.00 | 0.90 | 0.45 | 0.60 | -0.40 | -30.77% | 3 | 8 | 22.80% |
| GDDY240517P00132000 | 2024-05-10 1:52PM EDT | 132.00 | 1.18 | 0.70 | 0.85 | -0.57 | -32.57% | 2 | 17 | 22.24% |
| GDDY240517P00133000 | 2024-05-10 2:23PM EDT | 133.00 | 1.43 | 1.00 | 1.15 | -0.66 | -31.58% | 11 | 1 | 21.27% |
| GDDY240517P00135000 | 2024-05-10 2:53PM EDT | 135.00 | 2.67 | 2.00 | 2.15 | -8.23 | -75.50% | 7 | 14 | 20.87% |
