Italia markets open in 4 hours 33 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.375,00 +301,02 (+0,79%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.328,92 +1.218,87 (+2,13%) CMC Crypto 200
1.351,06 +50,96 (+3,92%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 49.72 | 63.70 | 66.00 | 0.00 | - | 2 | 19 | 458.59% |
| APP240517C00022500 | 2023-11-09 3:19PM EDT | 22.50 | 18.80 | 15.50 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| APP240517C00025000 | 2023-11-10 3:52PM EDT | 25.00 | 20.40 | 13.90 | 14.20 | 0.00 | - | 10 | 7 | 0.00% |
| APP240517C00027500 | 2023-12-22 1:06PM EDT | 27.50 | 15.79 | 16.70 | 17.30 | 0.00 | - | 3 | 11 | 0.00% |
| APP240517C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 44.20 | 53.70 | 55.50 | 0.00 | - | 1 | 11 | 447.85% |
| APP240517C00032500 | 2024-02-07 2:22PM EDT | 32.50 | 16.53 | 30.40 | 33.30 | 0.00 | - | 3 | 17 | 0.00% |
| APP240517C00035000 | 2024-05-08 1:11PM EDT | 35.00 | 38.10 | 48.40 | 51.30 | 0.00 | - | 10 | 240 | 288.28% |
| APP240517C00037500 | 2024-04-24 9:34AM EDT | 37.50 | 34.38 | 46.70 | 48.20 | 0.00 | - | 1 | 91 | 289.06% |
| APP240517C00040000 | 2024-04-22 9:57AM EDT | 40.00 | 27.89 | 43.60 | 45.10 | 0.00 | - | 4 | 239 | 291.41% |
| APP240517C00042500 | 2024-05-09 9:31AM EDT | 42.50 | 38.96 | 41.60 | 44.00 | +7.76 | +24.87% | 2 | 271 | 292.97% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 28.10 | 38.60 | 40.30 | 0.00 | - | 10 | 785 | 271.88% |
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 19.96 | 36.40 | 37.90 | 0.00 | - | 4 | 726 | 260.64% |
| APP240517C00050000 | 2024-05-09 3:39PM EDT | 50.00 | 34.30 | 34.10 | 35.50 | +10.20 | +42.32% | 1 | 1,248 | 170.70% |
| APP240517C00052500 | 2024-05-09 3:32PM EDT | 52.50 | 31.80 | 31.20 | 33.40 | +12.52 | +64.94% | 4 | 280 | 156.64% |
| APP240517C00055000 | 2024-05-09 11:35AM EDT | 55.00 | 33.20 | 29.30 | 30.10 | +10.88 | +48.75% | 6 | 1,120 | 106.25% |
| APP240517C00057500 | 2024-05-09 9:58AM EDT | 57.50 | 24.00 | 26.90 | 27.70 | +7.90 | +49.07% | 3 | 47 | 130.08% |
| APP240517C00059000 | 2024-05-09 9:38AM EDT | 59.00 | 24.30 | 25.20 | 26.70 | +8.60 | +54.78% | 2 | 20 | 142.19% |
| APP240517C00060000 | 2024-05-09 10:23AM EDT | 60.00 | 25.00 | 23.20 | 26.40 | +10.20 | +68.92% | 9 | 1,653 | 117.58% |
| APP240517C00061000 | 2024-05-08 3:51PM EDT | 61.00 | 13.90 | 23.20 | 24.20 | 0.00 | - | 3 | 3 | 82.81% |
| APP240517C00062000 | 2024-05-07 11:27AM EDT | 62.00 | 15.80 | 22.00 | 24.00 | +15.80 | - | - | 1 | 130.18% |
| APP240517C00062500 | 2024-05-09 10:50AM EDT | 62.50 | 24.50 | 21.20 | 24.20 | +11.90 | +94.44% | 1 | 262 | 142.29% |
| APP240517C00063000 | 2024-05-08 2:02PM EDT | 63.00 | 12.30 | 20.50 | 22.80 | 0.00 | - | 7 | 8 | 171.48% |
| APP240517C00064000 | 2024-05-09 9:30AM EDT | 64.00 | 19.57 | 20.50 | 22.70 | +8.20 | +72.12% | 10 | 15 | 155.27% |
| APP240517C00065000 | 2024-05-09 1:27PM EDT | 65.00 | 20.10 | 18.90 | 21.80 | +9.60 | +91.43% | 30 | 1,858 | 136.13% |
| APP240517C00066000 | 2024-05-09 10:24AM EDT | 66.00 | 19.45 | 17.80 | 20.10 | +9.65 | +98.47% | 1 | 14 | 104.49% |
| APP240517C00067000 | 2024-05-09 11:05AM EDT | 67.00 | 21.00 | 16.70 | 19.50 | +11.80 | +128.26% | 1 | 10 | 109.86% |
| APP240517C00067500 | 2024-05-09 10:35AM EDT | 67.50 | 20.00 | 15.60 | 19.00 | +11.27 | +129.10% | 28 | 1,138 | 82.03% |
| APP240517C00068000 | 2024-05-09 12:25PM EDT | 68.00 | 19.05 | 15.10 | 18.30 | +10.75 | +129.52% | 2 | 53 | 57.81% |
| APP240517C00069000 | 2024-05-08 2:02PM EDT | 69.00 | 7.90 | 14.40 | 17.20 | 0.00 | - | 11 | 116 | 75.20% |
| APP240517C00070000 | 2024-05-09 1:27PM EDT | 70.00 | 15.40 | 14.50 | 15.50 | +8.30 | +116.90% | 236 | 7,320 | 87.30% |
| APP240517C00071000 | 2024-05-09 11:05AM EDT | 71.00 | 16.25 | 12.80 | 15.10 | +9.55 | +142.54% | 4 | 82 | 78.91% |
| APP240517C00071500 | 2024-05-08 3:07PM EDT | 71.50 | 6.10 | 12.10 | 14.30 | 0.00 | - | 3 | 71 | 114.89% |
| APP240517C00072000 | 2024-05-09 11:23AM EDT | 72.00 | 15.71 | 11.60 | 13.50 | +9.91 | +170.86% | 8 | 55 | 100.49% |
| APP240517C00072500 | 2024-05-09 2:00PM EDT | 72.50 | 12.59 | 11.20 | 13.20 | +6.99 | +124.82% | 66 | 1,763 | 104.88% |
| APP240517C00073000 | 2024-05-09 10:23AM EDT | 73.00 | 12.00 | 11.10 | 13.60 | +6.54 | +119.78% | 6 | 118 | 88.48% |
| APP240517C00073500 | 2024-05-08 2:17PM EDT | 73.50 | 5.30 | 10.40 | 12.80 | 0.00 | - | 2 | 110 | 74.51% |
| APP240517C00074000 | 2024-05-09 12:21PM EDT | 74.00 | 13.53 | 9.80 | 11.50 | +8.62 | +175.56% | 59 | 422 | 88.28% |
| APP240517C00075000 | 2024-05-09 3:56PM EDT | 75.00 | 9.60 | 9.30 | 10.30 | +5.00 | +108.70% | 465 | 3,356 | 74.85% |
| APP240517C00076000 | 2024-05-09 3:50PM EDT | 76.00 | 8.02 | 8.40 | 10.00 | +3.92 | +95.61% | 71 | 511 | 65.23% |
| APP240517C00077000 | 2024-05-09 3:50PM EDT | 77.00 | 7.10 | 6.60 | 8.60 | +3.50 | +97.22% | 48 | 191 | 73.10% |
| APP240517C00077500 | 2024-05-09 1:41PM EDT | 77.50 | 7.93 | 7.10 | 8.10 | +4.57 | +136.01% | 84 | 570 | 52.98% |
| APP240517C00078000 | 2024-05-09 12:08PM EDT | 78.00 | 9.80 | 6.80 | 7.60 | +6.60 | +206.25% | 57 | 190 | 53.91% |
| APP240517C00079000 | 2024-05-09 12:42PM EDT | 79.00 | 7.90 | 5.80 | 6.60 | +5.12 | +184.17% | 19 | 48 | 60.30% |
| APP240517C00080000 | 2024-05-09 3:56PM EDT | 80.00 | 5.30 | 5.20 | 5.60 | +2.65 | +100.00% | 463 | 4,088 | 53.71% |
| APP240517C00081000 | 2024-05-09 3:54PM EDT | 81.00 | 4.20 | 4.30 | 4.90 | +1.20 | +40.00% | 10 | 12 | 54.35% |
| APP240517C00082000 | 2024-05-09 3:55PM EDT | 82.00 | 3.49 | 3.80 | 4.10 | +0.74 | +26.91% | 147 | 121 | 51.42% |
| APP240517C00082500 | 2024-05-09 3:18PM EDT | 82.50 | 3.40 | 3.40 | 3.70 | +1.75 | +106.06% | 381 | 2,708 | 49.66% |
| APP240517C00083000 | 2024-05-09 3:56PM EDT | 83.00 | 3.00 | 3.10 | 3.30 | +1.20 | +66.67% | 191 | 44 | 47.66% |
| APP240517C00084000 | 2024-05-09 3:59PM EDT | 84.00 | 2.55 | 2.55 | 2.70 | +0.95 | +59.37% | 136 | 55 | 46.97% |
| APP240517C00085000 | 2024-05-09 3:56PM EDT | 85.00 | 2.05 | 2.00 | 2.20 | +0.70 | +51.85% | 1,191 | 3,526 | 46.92% |
| APP240517C00086000 | 2024-05-09 3:56PM EDT | 86.00 | 1.55 | 1.55 | 1.70 | -0.45 | -22.50% | 377 | 16 | 45.56% |
| APP240517C00087000 | 2024-05-09 3:59PM EDT | 87.00 | 1.27 | 1.25 | 1.65 | +0.29 | +29.59% | 1,224 | 2,140 | 52.20% |
| APP240517C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.60 | 0.60 | 0.70 | -0.08 | -11.76% | 1,720 | 955 | 48.68% |
| APP240517C00095000 | 2024-05-09 3:56PM EDT | 95.00 | 0.17 | 0.15 | 0.20 | -0.13 | -43.33% | 3,084 | 2,097 | 50.20% |
| APP240517C00100000 | 2024-05-09 3:59PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 314 | 269 | 57.42% |
| APP240517C00105000 | 2024-05-09 1:45PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 77 | 1 | 60.94% |
| APP240517C00110000 | 2024-05-07 10:49AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 2,020 | 72.66% |
| APP240517C00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 65 | 82.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00020000 | 2023-12-14 3:51PM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 45 | 519.14% |
| APP240517P00022500 | 2023-12-14 3:51PM EDT | 22.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 9 | 510.16% |
| APP240517P00025000 | 2024-01-29 3:29PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 100.00% |
| APP240517P00027500 | 2024-03-22 1:12PM EDT | 27.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 515 | 449.22% |
| APP240517P00030000 | 2024-03-27 1:52PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 125 | 2,702 | 322.66% |
| APP240517P00032500 | 2024-03-28 10:21AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 307.81% |
| APP240517P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 228.13% |
| APP240517P00037500 | 2024-04-10 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 494 | 210.94% |
| APP240517P00040000 | 2024-05-03 10:58AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,697 | 195.31% |
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 226 | 181.25% |
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 876 | 167.19% |
| APP240517P00047500 | 2024-05-07 1:19PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 153.13% |
| APP240517P00050000 | 2024-05-09 3:07PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 328 | 140.63% |
| APP240517P00052500 | 2024-05-08 11:42AM EDT | 52.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,112 | 128.91% |
| APP240517P00055000 | 2024-05-09 11:57AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 27 | 945 | 117.19% |
| APP240517P00057000 | 2024-05-09 9:39AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 28 | 108.59% |
| APP240517P00057500 | 2024-05-09 3:03PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 1,559 | 106.25% |
| APP240517P00058000 | 2024-05-09 9:31AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 53 | 104.69% |
| APP240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 99.61% |
| APP240517P00060000 | 2024-05-09 3:02PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 27 | 1,573 | 95.31% |
| APP240517P00061000 | 2024-05-09 12:08PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.60 | -95.24% | 4 | 122 | 91.41% |
| APP240517P00062000 | 2024-05-09 3:27PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 51 | 65 | 95.70% |
| APP240517P00062500 | 2024-05-09 12:25PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.66 | -95.65% | 13 | 1,143 | 85.16% |
| APP240517P00063000 | 2024-05-09 10:02AM EDT | 63.00 | 0.10 | 0.00 | 0.10 | -0.57 | -85.07% | 7 | 10 | 91.41% |
| APP240517P00064000 | 2024-05-09 3:49PM EDT | 64.00 | 0.07 | 0.00 | 0.10 | -0.94 | -93.07% | 104 | 131 | 87.11% |
| APP240517P00065000 | 2024-05-09 3:07PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 74 | 825 | 75.78% |
| APP240517P00066000 | 2024-05-08 3:43PM EDT | 66.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | 60 | 64 | 90.82% |
| APP240517P00067000 | 2024-05-09 11:55AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | -1.57 | -96.91% | 1 | 43 | 79.30% |
| APP240517P00067500 | 2024-05-09 3:54PM EDT | 67.50 | 0.05 | 0.00 | 0.40 | -1.70 | -97.14% | 31 | 1,082 | 91.60% |
| APP240517P00068000 | 2024-05-09 10:28AM EDT | 68.00 | 0.03 | 0.00 | 0.10 | -2.22 | -98.67% | 7 | 34 | 70.31% |
| APP240517P00069000 | 2024-05-09 1:14PM EDT | 69.00 | 0.02 | 0.00 | 0.05 | -2.43 | -99.18% | 3 | 105 | 60.16% |
| APP240517P00070000 | 2024-05-09 2:38PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -2.95 | -98.33% | 172 | 4,510 | 62.11% |
| APP240517P00071000 | 2024-05-09 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.70 | -3.23 | -98.48% | 41 | 134 | 84.57% |
| APP240517P00071500 | 2024-05-09 9:36AM EDT | 71.50 | 0.10 | 0.00 | 0.50 | -3.40 | -97.14% | 1 | 58 | 75.78% |
| APP240517P00072000 | 2024-05-09 9:58AM EDT | 72.00 | 0.15 | 0.00 | 0.15 | -3.65 | -96.05% | 40 | 85 | 57.81% |
| APP240517P00072500 | 2024-05-09 1:52PM EDT | 72.50 | 0.11 | 0.00 | 0.30 | -3.59 | -97.03% | 53 | 398 | 63.48% |
| APP240517P00073000 | 2024-05-09 10:24AM EDT | 73.00 | 0.10 | 0.00 | 0.20 | -4.14 | -97.64% | 2 | 71 | 56.45% |
| APP240517P00073500 | 2024-05-09 1:30PM EDT | 73.50 | 0.06 | 0.00 | 0.15 | -4.58 | -98.71% | 10 | 116 | 51.56% |
| APP240517P00074000 | 2024-05-09 3:31PM EDT | 74.00 | 0.09 | 0.00 | 0.10 | -4.71 | -98.12% | 20 | 520 | 52.15% |
| APP240517P00075000 | 2024-05-09 3:13PM EDT | 75.00 | 0.07 | 0.05 | 0.15 | -5.18 | -98.67% | 667 | 918 | 51.95% |
| APP240517P00076000 | 2024-05-09 10:17AM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -5.65 | -97.41% | 5 | 181 | 50.68% |
| APP240517P00077000 | 2024-05-09 3:54PM EDT | 77.00 | 0.25 | 0.15 | 0.25 | -6.15 | -96.09% | 50 | 113 | 48.54% |
| APP240517P00077500 | 2024-05-09 2:32PM EDT | 77.50 | 0.25 | 0.20 | 0.30 | -6.45 | -96.27% | 3,007 | 233 | 48.34% |
| APP240517P00078000 | 2024-05-09 10:55AM EDT | 78.00 | 0.13 | 0.25 | 0.35 | -7.07 | -98.19% | 31 | 36 | 47.85% |
| APP240517P00079000 | 2024-05-09 1:47PM EDT | 79.00 | 0.40 | 0.35 | 0.50 | -5.80 | -93.55% | 197 | 22 | 47.85% |
| APP240517P00080000 | 2024-05-09 3:51PM EDT | 80.00 | 0.67 | 0.50 | 0.65 | -7.38 | -91.68% | 1,000 | 158 | 46.53% |
| APP240517P00081000 | 2024-05-09 3:45PM EDT | 81.00 | 0.90 | 0.70 | 0.85 | -0.10 | -10.00% | 77 | 37 | 45.51% |
| APP240517P00082000 | 2024-05-09 3:51PM EDT | 82.00 | 1.24 | 1.00 | 1.15 | -2.26 | -64.57% | 210 | 0 | 45.58% |
| APP240517P00082500 | 2024-05-09 3:50PM EDT | 82.50 | 1.40 | 1.15 | 1.30 | -8.70 | -86.14% | 485 | 56 | 45.09% |
| APP240517P00083000 | 2024-05-09 3:33PM EDT | 83.00 | 1.45 | 1.30 | 1.50 | -1.30 | -47.27% | 740 | 2 | 45.34% |
| APP240517P00084000 | 2024-05-09 3:55PM EDT | 84.00 | 1.98 | 1.70 | 1.90 | -0.72 | -26.67% | 52 | 0 | 44.73% |
| APP240517P00085000 | 2024-05-09 3:56PM EDT | 85.00 | 2.45 | 2.20 | 2.35 | -9.45 | -79.41% | 526 | 144 | 43.75% |
| APP240517P00086000 | 2024-05-09 1:26PM EDT | 86.00 | 2.76 | 2.75 | 2.95 | +0.57 | +26.03% | 104 | 1 | 44.34% |
| APP240517P00087000 | 2024-05-09 2:39PM EDT | 87.00 | 3.30 | 3.40 | 3.70 | -2.70 | -45.00% | 238 | 0 | 46.73% |
| APP240517P00090000 | 2024-05-09 3:56PM EDT | 90.00 | 6.05 | 4.70 | 6.80 | -11.85 | -66.20% | 239 | 2 | 68.41% |
| APP240517P00095000 | 2024-05-09 3:24PM EDT | 95.00 | 10.70 | 10.00 | 11.00 | -8.80 | -45.13% | 3 | 184 | 51.07% |
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 100.00 | 23.80 | 13.80 | 16.00 | 0.00 | - | 2 | 75 | 92.63% |
| APP240517P00105000 | 2024-04-04 1:49PM EDT | 105.00 | 30.00 | 29.50 | 30.50 | 0.00 | - | 20 | 0 | 326.76% |
© 2024 Yahoo. Tutti i diritti riservati.