Deutsche Märkte geschlossen

GoDaddy Inc. (GDDY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,30-3,31 (-2,61%)
Börsenschluss: 04:00PM EDT
123,21 -0,09 (-0,07%)
Nachbörse: 07:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDDY240419C000350002023-11-03 10:00AM EDT35.0048.9065.9069.800.00-110.00%
GDDY240419C000425002023-11-21 3:12PM EDT42.5051.2063.0067.500.00--10.00%
GDDY240419C000450002023-11-21 3:41PM EDT45.0048.8060.5065.000.00--10.00%
GDDY240419C000475002023-11-21 3:11PM EDT47.5046.3058.2062.500.00--10.00%
GDDY240419C000500002023-11-21 3:19PM EDT50.0044.0055.7060.100.00--10.00%
GDDY240419C000550002023-11-21 3:37PM EDT55.0039.1051.1055.200.00-130.00%
GDDY240419C000625002023-09-15 12:00PM EDT62.5016.5015.1015.400.00-140.00%
GDDY240419C000650002023-06-06 1:58PM EDT65.0013.7014.4017.200.00--10.00%
GDDY240419C000675002023-08-25 9:56AM EDT67.509.1010.0010.600.00-460.00%
GDDY240419C000700002023-08-22 11:59AM EDT70.008.006.609.000.00-120.00%
GDDY240419C000725002023-08-22 1:19PM EDT72.506.506.907.400.00-140.00%
GDDY240419C000775002024-04-10 10:19AM EDT77.5048.7443.5048.000.00-13306.15%
GDDY240419C000800002024-04-11 12:30PM EDT80.0045.3041.0045.500.00-1034289.75%
GDDY240419C000825002024-01-11 4:25PM EDT82.5023.3129.3034.000.00-6340.00%
GDDY240419C000850002024-02-20 12:24PM EDT85.0024.7033.7038.500.00-114150.20%
GDDY240419C000875002024-03-11 11:12AM EDT87.5028.3337.4040.100.00-2222267.77%
GDDY240419C000900002024-04-09 9:54AM EDT90.0036.1531.5035.300.00-334116.41%
GDDY240419C000925002023-12-18 12:37PM EDT92.5016.6517.1017.400.00-3840.00%
GDDY240419C000950002024-03-01 2:55PM EDT95.0019.5022.0026.500.00-11930.00%
GDDY240419C000975002024-03-05 4:47PM EDT97.5012.9024.0028.500.00-6267119.14%
GDDY240419C001000002024-04-08 12:54PM EDT100.0026.4222.1025.400.00-2405108.69%
GDDY240419C001050002024-04-10 9:44AM EDT105.0020.1817.7019.100.00-759465.23%
GDDY240419C001100002024-04-08 9:30AM EDT110.0016.0212.6015.100.00-1094171.68%
GDDY240419C001130002024-04-04 12:23PM EDT113.0012.009.7012.300.00-1163.57%
GDDY240419C001150002024-04-12 11:39AM EDT115.0011.008.008.90-1.00-8.33%12,27751.81%
GDDY240419C001160002024-04-01 10:22AM EDT116.004.856.308.100.00-1152.54%
GDDY240419C001180002024-04-08 10:44AM EDT118.008.795.206.700.00-10455.37%
GDDY240419C001190002024-04-09 12:22PM EDT119.006.804.705.100.00-21937.94%
GDDY240419C001200002024-04-12 12:42PM EDT120.004.603.904.30-2.41-34.38%171536.65%
GDDY240419C001210002024-04-09 11:35AM EDT121.004.703.203.500.00-18834.52%
GDDY240419C001220002024-04-05 2:41PM EDT122.005.002.552.800.00-33133.25%
GDDY240419C001230002024-04-05 12:02PM EDT123.004.602.002.200.00-2732.50%
GDDY240419C001240002024-04-12 9:38AM EDT124.003.181.551.70-0.12-3.64%101832.11%
GDDY240419C001250002024-04-12 3:17PM EDT125.001.451.101.30-1.45-50.00%2348532.11%
GDDY240419C001260002024-04-12 3:14PM EDT126.001.100.800.95-1.10-50.00%162931.69%
GDDY240419C001270002024-04-11 12:52PM EDT127.001.300.550.700.00-115731.84%
GDDY240419C001280002024-04-12 1:18PM EDT128.000.700.350.50-0.69-49.64%121231.84%
GDDY240419C001290002024-04-04 3:16PM EDT129.000.920.250.350.00-1131.89%
GDDY240419C001300002024-04-12 1:18PM EDT130.000.400.150.30-0.30-42.86%4738933.99%
GDDY240419C001310002024-04-11 1:17PM EDT131.000.400.100.20+0.40--133.69%
GDDY240419C001340002024-04-12 9:55AM EDT134.000.190.000.15-0.01-5.00%22740.23%
GDDY240419C001350002024-04-10 9:44AM EDT135.000.200.000.150.00-11543.07%
GDDY240419C001360002024-04-05 10:25AM EDT136.000.170.000.150.00-1145.80%
GDDY240419C001400002024-03-28 2:04PM EDT140.000.110.000.750.00-1168.26%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GDDY240419P000475002023-10-11 1:11PM EDT47.500.300.000.950.00-11400.78%
GDDY240419P000500002023-08-25 9:51AM EDT50.000.750.450.700.00-116394.53%
GDDY240419P000550002023-12-15 11:48AM EDT55.000.150.000.750.00-113330.66%
GDDY240419P000600002023-10-31 1:04PM EDT60.001.370.050.250.00-1679258.59%
GDDY240419P000625002023-11-01 2:10PM EDT62.501.600.050.750.00-2026286.33%
GDDY240419P000650002023-07-07 12:44PM EDT65.002.463.504.400.00-1010473.24%
GDDY240419P000675002024-01-05 11:03AM EDT67.500.310.000.750.00-49254.69%
GDDY240419P000700002023-10-30 9:43AM EDT70.004.000.000.000.00-9950.00%
GDDY240419P000725002023-11-03 10:01AM EDT72.501.820.152.550.00-212298.73%
GDDY240419P000750002024-01-03 10:30AM EDT75.000.490.050.650.00-112212.70%
GDDY240419P000775002024-01-19 1:59PM EDT77.500.320.000.950.00-1125212.11%
GDDY240419P000800002024-03-18 11:18AM EDT80.000.050.000.050.00-710130.47%
GDDY240419P000825002023-11-03 11:30AM EDT82.503.900.901.050.00-1314219.73%
GDDY240419P000850002024-02-14 12:20PM EDT85.000.600.000.300.00-349143.36%
GDDY240419P000875002024-02-27 4:04PM EDT87.500.400.000.050.00-80185105.47%
GDDY240419P000900002024-03-21 9:30AM EDT90.000.300.000.750.00-1555145.90%
GDDY240419P000925002024-03-07 3:01PM EDT92.500.170.000.750.00-90311135.35%
GDDY240419P000950002024-03-12 11:15AM EDT95.000.050.000.750.00-5309124.81%
GDDY240419P000975002024-03-12 11:12AM EDT97.500.130.000.750.00-65300114.55%
GDDY240419P001000002024-03-21 2:26PM EDT100.000.060.000.750.00-5490104.40%
GDDY240419P001040002024-03-19 10:18AM EDT104.000.240.000.750.00-10588.48%
GDDY240419P001050002024-04-01 11:09AM EDT105.000.060.000.150.00-1075262.31%
GDDY240419P001100002024-04-09 10:50AM EDT110.000.100.000.750.00-11,45164.75%
GDDY240419P001120002024-03-21 10:23AM EDT112.000.450.000.750.00--17756.84%
GDDY240419P001130002024-04-05 10:25AM EDT113.000.100.000.750.00-11652.93%
GDDY240419P001140002024-03-27 9:43AM EDT114.000.460.000.750.00-1960.50%
GDDY240419P001150002024-04-12 3:43PM EDT115.000.140.100.20+0.04+40.00%1560438.09%
GDDY240419P001160002024-04-04 12:13PM EDT116.000.250.150.250.00-1536.43%
GDDY240419P001170002024-04-12 2:06PM EDT117.000.200.200.35-0.55-73.33%11535.89%
GDDY240419P001180002024-04-12 3:43PM EDT118.000.350.300.45+0.20+133.33%1710034.47%
GDDY240419P001190002024-04-04 3:16PM EDT119.000.850.450.600.00-111533.59%
GDDY240419P001200002024-04-10 11:59AM EDT120.000.450.650.800.00-3315732.76%
GDDY240419P001210002024-04-12 10:00AM EDT121.000.850.901.05+0.25+41.67%651931.89%
GDDY240419P001220002024-04-12 1:58PM EDT122.001.011.201.35+0.32+46.38%615830.79%
GDDY240419P001230002024-04-12 2:26PM EDT123.001.461.601.80+0.46+46.00%212430.91%
GDDY240419P001240002024-04-12 3:54PM EDT124.002.152.102.35+0.80+59.26%201231.32%
GDDY240419P001250002024-04-12 3:58PM EDT125.002.852.702.95+1.70+147.83%2810631.28%
GDDY240419P001260002024-04-12 3:38PM EDT126.003.203.403.60+1.52+90.48%254130.76%
GDDY240419P001270002024-04-12 3:11PM EDT127.003.872.554.40+2.01+108.06%114931.84%
GDDY240419P001280002024-04-08 3:42PM EDT128.002.754.105.900.00-101246.36%
GDDY240419P001300002024-03-25 3:35PM EDT130.009.405.008.300.00-1463.48%
GDDY240419P001320002024-04-09 2:25PM EDT132.006.608.4010.10+6.60--168.46%