Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.745,84 -727,88 (-1,22%)
GoDaddy Inc. (GDDY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240503C00119000 | 2024-04-25 10:35AM EDT | 119.00 | 6.60 | 7.90 | 10.00 | 0.00 | - | 4 | 4 | 80.52% |
| GDDY240503C00120000 | 2024-04-26 12:17PM EDT | 120.00 | 8.30 | 7.40 | 8.90 | +1.40 | +20.29% | 11 | 27 | 77.93% |
| GDDY240503C00121000 | 2024-04-25 2:33PM EDT | 121.00 | 6.30 | 6.70 | 8.40 | 0.00 | - | 8 | 11 | 78.13% |
| GDDY240503C00122000 | 2024-04-26 11:25AM EDT | 122.00 | 7.10 | 5.90 | 7.60 | +1.40 | +24.56% | 4 | 34 | 74.85% |
| GDDY240503C00123000 | 2024-04-24 11:21AM EDT | 123.00 | 4.64 | 5.30 | 6.00 | 0.00 | - | 1 | 2 | 66.80% |
| GDDY240503C00124000 | 2024-04-26 3:16PM EDT | 124.00 | 5.50 | 5.00 | 5.40 | +1.10 | +25.00% | 8 | 5 | 68.02% |
| GDDY240503C00125000 | 2024-04-26 1:52PM EDT | 125.00 | 5.10 | 4.50 | 5.10 | +1.22 | +31.44% | 32 | 52 | 69.46% |
| GDDY240503C00126000 | 2024-04-26 3:35PM EDT | 126.00 | 4.40 | 4.00 | 4.40 | +0.70 | +18.92% | 9 | 4 | 67.48% |
| GDDY240503C00127000 | 2024-04-26 12:26PM EDT | 127.00 | 4.31 | 3.60 | 4.20 | +1.36 | +46.10% | 4 | 29 | 69.41% |
| GDDY240503C00128000 | 2024-04-26 2:49PM EDT | 128.00 | 3.69 | 3.10 | 3.60 | +1.41 | +61.84% | 2 | 8 | 67.19% |
| GDDY240503C00129000 | 2024-04-22 1:33PM EDT | 129.00 | 1.65 | 2.75 | 3.50 | 0.00 | - | 2 | 0 | 69.31% |
| GDDY240503C00130000 | 2024-04-26 9:44AM EDT | 130.00 | 2.37 | 2.35 | 2.85 | +0.32 | +15.61% | 1 | 26 | 66.43% |
| GDDY240503C00131000 | 2024-03-21 9:30AM EDT | 131.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | - | 1 | 46.97% |
| GDDY240503C00132000 | 2024-04-19 10:38AM EDT | 132.00 | 1.30 | 1.80 | 2.20 | 0.00 | - | 1 | 1 | 66.09% |
| GDDY240503C00133000 | 2024-04-26 10:12AM EDT | 133.00 | 1.70 | 1.55 | 1.90 | -0.40 | -19.05% | 1 | 10 | 65.63% |
| GDDY240503C00135000 | 2024-04-26 3:36PM EDT | 135.00 | 1.30 | 1.10 | 1.45 | -0.48 | -26.97% | 10 | 1 | 64.99% |
| GDDY240503C00136000 | 2024-04-12 11:00AM EDT | 136.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 2 | 2 | 64.94% |
| GDDY240503C00140000 | 2024-04-19 11:21AM EDT | 140.00 | 0.30 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 64.50% |
| GDDY240503C00145000 | 2024-04-11 10:39AM EDT | 145.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 66.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240503P00105000 | 2024-04-19 11:50AM EDT | 105.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 80 | 80 | 84.47% |
| GDDY240503P00108000 | 2024-04-09 1:48PM EDT | 108.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 0 | 73.54% |
| GDDY240503P00110000 | 2024-04-19 3:43PM EDT | 110.00 | 1.08 | 0.40 | 0.65 | 0.00 | - | 10 | 277 | 71.05% |
| GDDY240503P00111000 | 2024-04-26 2:29PM EDT | 111.00 | 0.63 | 0.50 | 0.80 | -0.10 | -13.70% | 8 | 8 | 71.39% |
| GDDY240503P00113000 | 2024-04-03 10:13AM EDT | 113.00 | 0.93 | 0.85 | 1.05 | 0.00 | - | 1 | 2 | 71.68% |
| GDDY240503P00114000 | 2024-04-26 2:29PM EDT | 114.00 | 0.94 | 1.00 | 1.20 | -0.16 | -14.55% | 8 | 8 | 71.05% |
| GDDY240503P00115000 | 2024-04-15 1:20PM EDT | 115.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 3 | 67.72% |
| GDDY240503P00116000 | 2024-04-23 10:15AM EDT | 116.00 | 1.45 | 1.00 | 1.50 | 0.00 | - | 15 | 15 | 65.38% |
| GDDY240503P00117000 | 2024-03-21 9:30AM EDT | 117.00 | 2.30 | 2.80 | 3.10 | 0.00 | - | - | 1 | 91.97% |
| GDDY240503P00118000 | 2024-04-26 1:03PM EDT | 118.00 | 1.66 | 1.60 | 1.95 | -1.43 | -46.28% | 1 | 2 | 65.97% |
| GDDY240503P00119000 | 2024-04-26 1:03PM EDT | 119.00 | 1.87 | 1.85 | 2.35 | -0.43 | -18.70% | 1 | 305 | 66.48% |
| GDDY240503P00120000 | 2024-04-26 3:21PM EDT | 120.00 | 2.05 | 2.15 | 2.60 | -0.60 | -22.64% | 8 | 64 | 65.60% |
| GDDY240503P00121000 | 2024-04-25 2:37PM EDT | 121.00 | 3.00 | 2.50 | 3.10 | 0.00 | - | 12 | 14 | 66.63% |
| GDDY240503P00122000 | 2024-04-26 12:59PM EDT | 122.00 | 2.77 | 2.90 | 3.40 | -0.63 | -18.53% | 14 | 39 | 65.92% |
| GDDY240503P00123000 | 2024-04-26 12:23PM EDT | 123.00 | 3.25 | 3.30 | 3.80 | -0.65 | -16.67% | 5 | 283 | 65.48% |
| GDDY240503P00124000 | 2024-04-26 3:55PM EDT | 124.00 | 3.90 | 3.70 | 4.20 | -0.40 | -9.30% | 18 | 3 | 64.53% |
| GDDY240503P00126000 | 2024-04-26 1:33PM EDT | 126.00 | 4.30 | 5.00 | 5.30 | -1.10 | -20.37% | 47 | 45 | 66.92% |
| GDDY240503P00127000 | 2024-04-26 3:32PM EDT | 127.00 | 5.00 | 5.30 | 5.80 | -0.90 | -15.25% | 26 | 3 | 64.45% |
| GDDY240503P00128000 | 2024-04-12 12:53PM EDT | 128.00 | 6.60 | 5.80 | 7.10 | 0.00 | - | 1 | 0 | 68.82% |
