Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.199,77 -1.827,61 (-3,15%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00050000 | 2024-05-09 11:29AM EDT | 50.00 | 37.70 | 35.60 | 38.00 | 0.00 | - | 8 | 3 | 130.27% |
| APP240531C00060000 | 2024-05-08 12:59PM EDT | 60.00 | 15.00 | 25.70 | 27.00 | 0.00 | - | 1 | 2 | 101.66% |
| APP240531C00066000 | 2024-04-23 9:40AM EDT | 66.00 | 7.90 | 19.00 | 21.10 | 0.00 | - | 10 | 0 | 83.20% |
| APP240531C00067000 | 2024-05-09 9:42AM EDT | 67.00 | 17.50 | 17.70 | 20.10 | 0.00 | - | 8 | 15 | 79.59% |
| APP240531C00068000 | 2024-05-09 9:33AM EDT | 68.00 | 13.50 | 17.30 | 20.80 | 0.00 | - | 2 | 12 | 74.41% |
| APP240531C00070000 | 2024-05-09 12:41PM EDT | 70.00 | 16.10 | 16.50 | 17.10 | 0.00 | - | 54 | 56 | 59.18% |
| APP240531C00071000 | 2024-05-09 9:44AM EDT | 71.00 | 13.10 | 14.30 | 18.00 | 0.00 | - | 5 | 7 | 66.80% |
| APP240531C00072000 | 2024-05-02 1:29PM EDT | 72.00 | 6.15 | 12.50 | 15.20 | 0.00 | - | 2 | 1 | 64.50% |
| APP240531C00073000 | 2024-05-09 10:27AM EDT | 73.00 | 14.00 | 13.60 | 14.30 | 0.00 | - | 1 | 10 | 54.39% |
| APP240531C00074000 | 2024-05-09 11:07AM EDT | 74.00 | 14.50 | 11.50 | 13.30 | 0.00 | - | 2 | 1 | 59.72% |
| APP240531C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 12.50 | 9.80 | 12.40 | +0.05 | +0.40% | 30 | 49 | 58.20% |
| APP240531C00076000 | 2024-05-10 2:49PM EDT | 76.00 | 10.91 | 10.80 | 12.50 | -0.64 | -5.54% | 4 | 26 | 59.30% |
| APP240531C00077000 | 2024-05-09 12:44PM EDT | 77.00 | 9.70 | 9.90 | 12.10 | 0.00 | - | 4 | 2 | 61.47% |
| APP240531C00078000 | 2024-05-09 12:39PM EDT | 78.00 | 9.10 | 7.70 | 10.90 | 0.00 | - | 24 | 10 | 71.24% |
| APP240531C00080000 | 2024-05-10 12:31PM EDT | 80.00 | 8.60 | 5.60 | 8.90 | +1.60 | +22.86% | 30 | 286 | 62.01% |
| APP240531C00081000 | 2024-05-10 9:41AM EDT | 81.00 | 6.60 | 5.30 | 7.40 | +0.56 | +9.27% | 1 | 21 | 50.42% |
| APP240531C00082000 | 2024-05-09 2:25PM EDT | 82.00 | 5.40 | 5.90 | 6.40 | 0.00 | - | 16 | 16 | 45.85% |
| APP240531C00083000 | 2024-05-10 10:12AM EDT | 83.00 | 5.57 | 5.20 | 7.20 | +0.37 | +7.12% | 1 | 3 | 51.47% |
| APP240531C00084000 | 2024-05-10 3:37PM EDT | 84.00 | 4.90 | 4.60 | 6.90 | -1.04 | -17.51% | 3 | 7 | 53.10% |
| APP240531C00085000 | 2024-05-10 3:50PM EDT | 85.00 | 5.90 | 3.40 | 4.40 | +2.57 | +77.18% | 1 | 119 | 43.38% |
| APP240531C00086000 | 2024-05-10 2:44PM EDT | 86.00 | 3.71 | 3.50 | 3.80 | +0.51 | +15.94% | 3 | 1 | 42.43% |
| APP240531C00087000 | 2024-05-10 12:17PM EDT | 87.00 | 3.10 | 3.00 | 3.30 | +0.54 | +21.09% | 24 | 2 | 42.14% |
| APP240531C00088000 | 2024-05-10 2:09PM EDT | 88.00 | 2.60 | 2.65 | 2.90 | +0.25 | +10.64% | 3 | 13 | 42.53% |
| APP240531C00090000 | 2024-05-10 3:51PM EDT | 90.00 | 1.92 | 1.90 | 2.10 | +0.17 | +9.71% | 12 | 258 | 41.77% |
| APP240531C00095000 | 2024-05-10 1:47PM EDT | 95.00 | 0.80 | 0.70 | 0.95 | +0.19 | +31.15% | 9 | 30 | 42.70% |
| APP240531C00100000 | 2024-05-09 1:10PM EDT | 100.00 | 0.40 | 0.20 | 0.45 | +0.10 | +33.33% | 12 | 10 | 45.07% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 50.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 121.09% |
| APP240531P00055000 | 2024-05-09 1:03PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 349 | 73.44% |
| APP240531P00056000 | 2024-05-09 11:14AM EDT | 56.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 102.54% |
| APP240531P00057000 | 2024-05-09 11:44AM EDT | 57.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 89.75% |
| APP240531P00058000 | 2024-05-09 11:14AM EDT | 58.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 93.85% |
| APP240531P00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 3 | 7 | 101.86% |
| APP240531P00061000 | 2024-05-09 9:49AM EDT | 61.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 78.91% |
| APP240531P00062000 | 2024-05-10 10:57AM EDT | 62.00 | 0.50 | 0.00 | 0.40 | +0.37 | +284.62% | 1 | 25 | 75.78% |
| APP240531P00063000 | 2024-05-03 3:51PM EDT | 63.00 | 1.70 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 89.75% |
| APP240531P00064000 | 2024-05-09 3:07PM EDT | 64.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 9 | 3 | 87.11% |
| APP240531P00065000 | 2024-05-09 3:44PM EDT | 65.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 68.07% |
| APP240531P00066000 | 2024-05-09 9:30AM EDT | 66.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 80.86% |
| APP240531P00067000 | 2024-05-09 11:52AM EDT | 67.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 10 | 2 | 77.34% |
| APP240531P00068000 | 2024-05-08 10:54AM EDT | 68.00 | 2.64 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 73.83% |
| APP240531P00069000 | 2024-05-01 9:39AM EDT | 69.00 | 4.60 | 0.05 | 1.10 | 0.00 | - | 1 | 2 | 69.53% |
| APP240531P00070000 | 2024-05-09 11:11AM EDT | 70.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 4 | 40 | 67.63% |
| APP240531P00071000 | 2024-05-09 3:07PM EDT | 71.00 | 0.30 | 0.05 | 1.15 | 0.00 | - | 10 | 8 | 63.43% |
| APP240531P00072000 | 2024-05-10 2:35PM EDT | 72.00 | 0.27 | 0.10 | 0.50 | +0.02 | +8.00% | 13 | 14 | 50.34% |
| APP240531P00073000 | 2024-05-09 10:20AM EDT | 73.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 1 | 1 | 55.96% |
| APP240531P00074000 | 2024-05-09 3:18PM EDT | 74.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 44.34% |
| APP240531P00075000 | 2024-05-10 2:06PM EDT | 75.00 | 0.21 | 0.25 | 0.35 | -0.09 | -30.00% | 11 | 2,510 | 42.92% |
| APP240531P00076000 | 2024-05-10 10:03AM EDT | 76.00 | 0.37 | 0.30 | 0.85 | -0.29 | -43.94% | 1 | 5 | 52.03% |
| APP240531P00078000 | 2024-05-09 2:22PM EDT | 78.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 2 | 2 | 40.72% |
| APP240531P00080000 | 2024-05-10 1:07PM EDT | 80.00 | 0.90 | 0.75 | 1.00 | -0.77 | -46.11% | 65 | 12 | 39.94% |
| APP240531P00083000 | 2024-05-09 2:22PM EDT | 83.00 | 2.55 | 1.65 | 1.80 | 0.00 | - | 3 | 3 | 38.94% |
| APP240531P00085000 | 2024-05-09 2:25PM EDT | 85.00 | 2.40 | 2.40 | 2.95 | -1.10 | -31.43% | 1 | 15 | 43.14% |
| APP240531P00087000 | 2024-05-10 2:59PM EDT | 87.00 | 3.40 | 3.30 | 4.60 | 0.00 | - | 3 | 3 | 50.78% |
| APP240531P00088000 | 2024-05-10 11:14AM EDT | 88.00 | 3.51 | 3.90 | 5.00 | -1.99 | -36.18% | 7 | 9 | 48.83% |
© 2024 Yahoo. Tutti i diritti riservati.