Italia markets open in 6 hours 31 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.473,28 +399,30 (+1,05%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.350,92 +1.489,05 (+2,62%) CMC Crypto 200
1.352,76 +52,66 (+4,05%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00060000 | 2024-05-09 11:30AM EDT | 60.00 | 27.90 | 23.20 | 25.50 | 0.00 | - | 5 | 5 | 128.91% |
| APP240524C00062000 | 2024-05-08 1:32PM EDT | 62.00 | 13.10 | 22.40 | 23.50 | +13.10 | - | - | 1 | 91.80% |
| APP240524C00068000 | 2024-05-08 3:55PM EDT | 68.00 | 8.60 | 16.50 | 19.00 | 0.00 | - | 9 | 8 | 99.12% |
| APP240524C00069000 | 2024-04-25 10:24AM EDT | 69.00 | 6.09 | 15.50 | 16.40 | 0.00 | - | - | 5 | 65.04% |
| APP240524C00070000 | 2024-05-08 3:42PM EDT | 70.00 | 7.37 | 13.60 | 16.70 | 0.00 | - | 3 | 14 | 70.22% |
| APP240524C00071000 | 2024-04-26 3:46PM EDT | 71.00 | 7.50 | 12.60 | 15.60 | 0.00 | - | 1 | 3 | 64.26% |
| APP240524C00072000 | 2024-05-09 9:34AM EDT | 72.00 | 11.10 | 11.70 | 14.60 | +4.18 | +60.40% | 1 | 2 | 62.21% |
| APP240524C00073000 | 2024-05-09 10:17AM EDT | 73.00 | 11.40 | 10.60 | 13.50 | +3.34 | +41.44% | 9 | 18 | 54.49% |
| APP240524C00073500 | 2024-05-09 10:09AM EDT | 73.50 | 11.00 | 11.10 | 12.20 | 0.00 | - | 5 | 5 | 56.20% |
| APP240524C00074000 | 2024-05-09 9:35AM EDT | 74.00 | 8.81 | 9.90 | 12.80 | +3.51 | +66.23% | 1 | 15 | 60.35% |
| APP240524C00075000 | 2024-05-09 12:28PM EDT | 75.00 | 12.00 | 9.20 | 11.90 | +7.28 | +154.24% | 11 | 16 | 61.33% |
| APP240524C00076000 | 2024-05-09 11:35AM EDT | 76.00 | 11.50 | 7.80 | 10.60 | +4.90 | +74.24% | 6 | 42 | 79.03% |
| APP240524C00077000 | 2024-05-09 3:45PM EDT | 77.00 | 9.50 | 7.50 | 9.70 | +5.60 | +143.59% | 6 | 6 | 53.37% |
| APP240524C00078000 | 2024-05-09 12:08PM EDT | 78.00 | 10.35 | 6.90 | 9.40 | +6.90 | +200.00% | 2 | 5 | 59.84% |
| APP240524C00079000 | 2024-05-07 12:59PM EDT | 79.00 | 5.24 | 5.80 | 7.40 | 0.00 | - | 4 | 10 | 59.18% |
| APP240524C00080000 | 2024-05-09 12:28PM EDT | 80.00 | 8.30 | 5.10 | 6.70 | +5.35 | +181.36% | 10 | 22 | 58.84% |
| APP240524C00081000 | 2024-05-09 3:57PM EDT | 81.00 | 5.59 | 5.20 | 5.60 | +2.06 | +58.36% | 4 | 2 | 51.44% |
| APP240524C00082000 | 2024-05-09 11:29AM EDT | 82.00 | 6.74 | 4.50 | 6.60 | +2.84 | +72.82% | 7 | 13 | 60.33% |
| APP240524C00083000 | 2024-05-09 10:43AM EDT | 83.00 | 6.00 | 3.90 | 4.30 | +3.55 | +144.90% | 3 | 4 | 50.00% |
| APP240524C00084000 | 2024-05-09 10:51AM EDT | 84.00 | 5.00 | 3.30 | 4.20 | +1.50 | +42.86% | 7 | 2 | 56.40% |
| APP240524C00085000 | 2024-05-09 2:31PM EDT | 85.00 | 3.30 | 2.85 | 3.60 | +1.72 | +108.86% | 18 | 17 | 54.71% |
| APP240524C00086000 | 2024-05-09 12:34PM EDT | 86.00 | 3.55 | 2.35 | 3.50 | +1.60 | +82.05% | 12 | 1 | 51.32% |
| APP240524C00087000 | 2024-05-09 2:47PM EDT | 87.00 | 2.20 | 2.00 | 2.25 | -0.60 | -21.43% | 43 | 0 | 47.22% |
| APP240524C00088000 | 2024-05-09 1:04PM EDT | 88.00 | 2.07 | 1.65 | 2.05 | -0.78 | -27.37% | 14 | 1 | 49.51% |
| APP240524C00089000 | 2024-05-09 11:11AM EDT | 89.00 | 2.75 | 1.35 | 2.00 | +1.38 | +100.73% | 12 | 1 | 53.71% |
| APP240524C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 1.25 | 1.15 | 1.30 | +0.47 | +60.26% | 99 | 36 | 46.70% |
| APP240524C00095000 | 2024-05-09 3:21PM EDT | 95.00 | 0.42 | 0.30 | 0.50 | -0.28 | -40.00% | 34 | 0 | 47.75% |
| APP240524C00100000 | 2024-05-09 3:57PM EDT | 100.00 | 0.40 | 0.05 | 0.40 | +0.20 | +100.00% | 7,880 | 2 | 51.37% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00050000 | 2024-04-29 10:23AM EDT | 50.00 | 0.32 | 0.00 | 1.15 | 0.00 | - | 2 | 20 | 167.97% |
| APP240524P00055000 | 2024-04-23 10:43AM EDT | 55.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 124.02% |
| APP240524P00056000 | 2024-04-26 11:39AM EDT | 56.00 | 0.79 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 121.48% |
| APP240524P00057000 | 2024-05-03 3:47PM EDT | 57.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 132.42% |
| APP240524P00058000 | 2024-05-08 3:45PM EDT | 58.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 25 | 25 | 127.64% |
| APP240524P00059000 | 2024-05-06 3:23PM EDT | 59.00 | 0.57 | 0.00 | 0.45 | +0.57 | - | - | 2 | 100.98% |
| APP240524P00060000 | 2024-05-09 12:56PM EDT | 60.00 | 0.03 | 0.00 | 0.55 | -0.62 | -95.38% | 1 | 34 | 100.88% |
| APP240524P00061000 | 2024-04-22 1:14PM EDT | 61.00 | 2.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 95.02% |
| APP240524P00062000 | 2024-05-09 12:40PM EDT | 62.00 | 0.05 | 0.00 | 0.60 | -0.72 | -93.51% | 15 | 28 | 94.43% |
| APP240524P00063000 | 2024-05-09 11:07AM EDT | 63.00 | 0.06 | 0.00 | 0.40 | -0.96 | -94.12% | 15 | 4 | 83.40% |
| APP240524P00064000 | 2024-05-08 3:23PM EDT | 64.00 | 1.35 | 0.00 | 0.85 | +1.35 | - | - | 2 | 93.36% |
| APP240524P00065000 | 2024-05-09 12:06PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | -1.41 | -94.00% | 4 | 12 | 64.26% |
| APP240524P00066000 | 2024-05-08 2:45PM EDT | 66.00 | 1.71 | 0.00 | 0.70 | 0.00 | - | 8 | 10 | 81.35% |
| APP240524P00067000 | 2024-05-08 3:32PM EDT | 67.00 | 1.94 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 71.88% |
| APP240524P00068000 | 2024-05-09 1:01PM EDT | 68.00 | 0.10 | 0.00 | 0.20 | -2.25 | -95.74% | 1 | 7 | 57.23% |
| APP240524P00069000 | 2024-05-09 12:07PM EDT | 69.00 | 0.06 | 0.00 | 0.40 | -2.69 | -97.82% | 1 | 3 | 61.52% |
| APP240524P00070000 | 2024-05-09 9:56AM EDT | 70.00 | 0.20 | 0.05 | 0.25 | -3.20 | -94.12% | 1 | 30 | 54.69% |
| APP240524P00071000 | 2024-05-09 10:11AM EDT | 71.00 | 0.13 | 0.05 | 0.70 | -3.37 | -96.29% | 8 | 12 | 62.89% |
| APP240524P00072000 | 2024-05-07 1:21PM EDT | 72.00 | 3.20 | 0.10 | 0.70 | 0.00 | - | 4 | 11 | 59.96% |
| APP240524P00072500 | 2024-05-09 3:28PM EDT | 72.50 | 0.17 | 0.10 | 0.25 | -0.23 | -57.50% | 16 | 18 | 51.66% |
| APP240524P00073000 | 2024-05-09 3:54PM EDT | 73.00 | 0.20 | 0.15 | 0.75 | +0.15 | +300.00% | 4 | 3 | 57.86% |
| APP240524P00073500 | 2024-05-08 3:46PM EDT | 73.50 | 4.36 | 0.00 | 0.30 | +4.36 | - | - | 1 | 50.24% |
| APP240524P00074000 | 2024-05-09 9:37AM EDT | 74.00 | 0.50 | 0.20 | 0.35 | -4.25 | -89.47% | 5 | 4 | 50.29% |
| APP240524P00075000 | 2024-05-09 12:25PM EDT | 75.00 | 0.22 | 0.00 | 0.40 | -5.18 | -95.93% | 7 | 2 | 48.24% |
| APP240524P00076000 | 2024-05-09 1:40PM EDT | 76.00 | 0.40 | 0.35 | 0.50 | -0.40 | -50.00% | 5 | 4 | 47.36% |
| APP240524P00077000 | 2024-05-09 11:52AM EDT | 77.00 | 0.30 | 0.45 | 0.65 | -5.00 | -94.34% | 5 | 2 | 47.22% |
| APP240524P00078000 | 2024-05-09 9:43AM EDT | 78.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 3 | 46.34% |
| APP240524P00079000 | 2024-05-09 2:22PM EDT | 79.00 | 0.85 | 0.65 | 1.35 | 0.00 | - | 4 | 0 | 52.64% |
| APP240524P00080000 | 2024-05-09 3:19PM EDT | 80.00 | 1.10 | 1.05 | 1.25 | -0.53 | -32.52% | 17 | 0 | 45.61% |
| APP240524P00082000 | 2024-05-09 11:57AM EDT | 82.00 | 0.90 | 1.55 | 2.05 | 0.00 | - | 4 | 0 | 47.75% |
| APP240524P00084000 | 2024-05-09 12:42PM EDT | 84.00 | 2.20 | 2.20 | 3.50 | -3.00 | -57.69% | 8 | 1 | 56.25% |
| APP240524P00085000 | 2024-05-09 2:55PM EDT | 85.00 | 2.80 | 2.80 | 4.20 | +0.45 | +19.15% | 9 | 0 | 58.96% |
| APP240524P00086000 | 2024-05-09 11:03AM EDT | 86.00 | 2.42 | 3.10 | 4.10 | 0.00 | - | 1 | 0 | 49.37% |
| APP240524P00087000 | 2024-05-09 10:59AM EDT | 87.00 | 3.30 | 3.80 | 5.20 | 0.00 | - | 16 | 0 | 56.76% |
| APP240524P00088000 | 2024-05-09 12:23PM EDT | 88.00 | 3.50 | 3.80 | 6.50 | -13.90 | -79.89% | 8 | 3 | 66.80% |
| APP240524P00090000 | 2024-05-09 10:42AM EDT | 90.00 | 4.80 | 4.50 | 7.50 | -0.10 | -2.04% | 2 | 0 | 61.47% |
| APP240524P00095000 | 2024-05-09 10:42AM EDT | 95.00 | 8.20 | 8.90 | 12.00 | +0.20 | +2.50% | 2 | 0 | 73.54% |
© 2024 Yahoo. Tutti i diritti riservati.