Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
18.298,61 +63,16 (+0,35%) Euro Stoxx 50
4.937,33 +43,31 (+0,88%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.340,70 +1,10 (+0,05%) EUR/USD
1,0752 +0,0036 (+0,33%) Bitcoin EUR
58.387,99 +1.229,30 (+2,15%)
GoDaddy Inc. (GDDY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 99.41% |
| 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 | 65.09% |
| 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 | 58.52% |
| 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 | 67.68% |
| GDDY240920C00105000 | 2024-05-14 10:04AM EDT | 105.00 | 30.07 | 33.00 | 36.90 | 0.00 | - | 3 | 146 | 55.12% |
| GDDY240920C00110000 | 2024-05-30 3:42PM EDT | 110.00 | 31.20 | 29.70 | 34.10 | 0.00 | - | 5 | 227 | 62.84% |
| GDDY240920C00115000 | 2024-05-28 11:08AM EDT | 115.00 | 27.70 | 25.50 | 28.40 | 0.00 | - | 4 | 349 | 51.32% |
| GDDY240920C00120000 | 2024-06-25 10:04AM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| GDDY240920C00125000 | 2024-06-10 1:13PM EDT | 125.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| GDDY240920C00130000 | 2024-06-20 12:33PM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| GDDY240920C00135000 | 2024-06-21 11:52AM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| GDDY240920C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GDDY240920C00145000 | 2024-06-27 3:54PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 1.56% |
| GDDY240920C00150000 | 2024-06-28 2:00PM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| GDDY240920C00155000 | 2024-06-28 3:57PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| GDDY240920C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDDY240920C00165000 | 2024-06-26 3:10PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| GDDY240920C00170000 | 2024-06-26 2:36PM EDT | 170.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDDY240920C00175000 | 2024-06-27 12:41PM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GDDY240920C00180000 | 2024-06-10 1:35PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDDY240920C00210000 | 2024-06-27 10:05AM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GDDY240920P00037500 | 2023-11-02 10:23AM EDT | 37.50 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 68 | 173.44% |
| GDDY240920P00040000 | 2023-10-31 3:11PM EDT | 40.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 134.18% |
| GDDY240920P00045000 | 2024-06-12 10:19AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| 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 | 111.01% |
| 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 | 97.02% |
| GDDY240920P00072500 | 2023-11-28 12:18PM EDT | 72.50 | 1.50 | 1.20 | 1.90 | 0.00 | - | 49 | 31 | 96.73% |
| GDDY240920P00075000 | 2023-11-02 11:15AM EDT | 75.00 | 6.50 | 1.55 | 1.95 | 0.00 | - | 36 | 25 | 95.29% |
| GDDY240920P00077500 | 2024-01-10 4:07PM EDT | 77.50 | 1.50 | 1.05 | 2.40 | 0.00 | - | 2 | 129 | 90.77% |
| 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 | 73.05% |
| GDDY240920P00085000 | 2024-02-26 11:50AM EDT | 85.00 | 1.07 | 0.60 | 0.85 | 0.00 | - | 1 | 5 | 64.55% |
| GDDY240920P00087500 | 2024-02-15 11:31AM EDT | 87.50 | 1.90 | 1.15 | 1.45 | 0.00 | - | 23 | 23 | 69.97% |
| GDDY240920P00090000 | 2024-01-04 4:56PM EDT | 90.00 | 4.40 | 2.55 | 2.80 | 0.00 | - | 2 | 2 | 81.09% |
| GDDY240920P00095000 | 2024-03-21 11:23AM EDT | 95.00 | 1.52 | 1.60 | 1.85 | 0.00 | - | 1 | 58 | 64.50% |
| GDDY240920P00097500 | 2024-05-06 2:55PM EDT | 97.50 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 117 | 50.37% |
| GDDY240920P00100000 | 2024-05-14 11:17AM EDT | 100.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 46.78% |
| GDDY240920P00105000 | 2024-05-02 3:47PM EDT | 105.00 | 2.20 | 0.15 | 0.65 | 0.00 | - | 1 | 62 | 39.84% |
| GDDY240920P00110000 | 2024-06-12 10:19AM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| GDDY240920P00115000 | 2024-06-14 10:29AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 6.25% |
| GDDY240920P00120000 | 2024-06-28 2:26PM EDT | 120.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 6.25% |
| GDDY240920P00125000 | 2024-06-28 3:58PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GDDY240920P00130000 | 2024-06-25 1:20PM EDT | 130.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| GDDY240920P00135000 | 2024-06-28 1:27PM EDT | 135.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GDDY240920P00140000 | 2024-06-07 1:27PM EDT | 140.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDDY240920P00145000 | 2024-06-18 11:34AM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDDY240920P00150000 | 2024-05-31 11:40AM EDT | 150.00 | 15.00 | 12.60 | 14.70 | 0.00 | - | 1 | 3 | 31.42% |
| GDDY240920P00155000 | 2024-06-03 1:44PM EDT | 155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
