Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
57.906,64 +513,56 (+0,89%) CMC Crypto 200
1.344,18 +44,08 (+3,39%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00030000 | 2024-03-18 3:02PM EDT | 30.00 | 38.60 | 40.50 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| APP240621C00032500 | 2024-04-17 3:54PM EDT | 32.50 | 39.08 | 50.60 | 53.00 | 0.00 | - | - | 3 | 177.54% |
| APP240621C00040000 | 2024-03-05 3:46PM EDT | 40.00 | 21.88 | 32.40 | 35.00 | 0.00 | - | 3 | 1 | 0.00% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 45.00 | 32.31 | 38.10 | 40.50 | 0.00 | - | 15 | 15 | 123.54% |
| APP240621C00047500 | 2024-03-01 10:51AM EDT | 47.50 | 15.70 | 23.00 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| APP240621C00050000 | 2024-05-09 11:57AM EDT | 50.00 | 38.60 | 33.30 | 35.50 | +15.70 | +68.56% | 14 | 19 | 106.06% |
| APP240621C00052500 | 2024-04-26 11:55AM EDT | 52.50 | 22.56 | 31.00 | 33.70 | 0.00 | - | 1 | 11 | 70.70% |
| APP240621C00055000 | 2024-05-09 11:19AM EDT | 55.00 | 32.42 | 28.50 | 30.60 | +13.62 | +72.45% | 6 | 32 | 92.77% |
| APP240621C00057500 | 2024-04-19 11:51AM EDT | 57.50 | 13.40 | 26.90 | 28.90 | 0.00 | - | 2 | 41 | 79.83% |
| APP240621C00060000 | 2024-05-09 10:39AM EDT | 60.00 | 27.97 | 23.40 | 25.70 | +11.57 | +70.55% | 7 | 122 | 79.88% |
| APP240621C00062500 | 2024-05-09 9:34AM EDT | 62.50 | 20.30 | 21.30 | 23.70 | +3.50 | +20.83% | 3 | 164 | 54.30% |
| APP240621C00065000 | 2024-05-09 2:55PM EDT | 65.00 | 21.00 | 19.90 | 21.90 | +8.96 | +74.42% | 19 | 267 | 69.12% |
| APP240621C00067500 | 2024-05-09 3:06PM EDT | 67.50 | 18.35 | 16.50 | 19.30 | +7.92 | +75.93% | 2 | 170 | 52.64% |
| APP240621C00070000 | 2024-05-09 2:49PM EDT | 70.00 | 16.10 | 15.00 | 16.60 | +7.40 | +85.06% | 86 | 1,510 | 53.15% |
| APP240621C00072500 | 2024-05-09 2:47PM EDT | 72.50 | 13.90 | 13.40 | 15.40 | +6.50 | +87.84% | 40 | 1,301 | 60.74% |
| APP240621C00075000 | 2024-05-09 3:56PM EDT | 75.00 | 11.40 | 11.00 | 11.70 | +5.34 | +88.12% | 90 | 931 | 50.42% |
| APP240621C00077500 | 2024-05-09 2:01PM EDT | 77.50 | 9.93 | 9.40 | 10.80 | +4.83 | +94.71% | 64 | 561 | 51.83% |
| APP240621C00080000 | 2024-05-09 3:53PM EDT | 80.00 | 7.50 | 7.80 | 8.10 | +3.20 | +74.42% | 423 | 837 | 47.73% |
| APP240621C00082500 | 2024-05-09 2:47PM EDT | 82.50 | 6.70 | 6.30 | 6.50 | +3.40 | +103.03% | 73 | 73 | 46.12% |
| APP240621C00085000 | 2024-05-09 3:32PM EDT | 85.00 | 5.00 | 5.00 | 5.30 | +2.36 | +89.39% | 515 | 398 | 46.45% |
| APP240621C00090000 | 2024-05-09 3:50PM EDT | 90.00 | 2.92 | 3.00 | 3.30 | +1.17 | +66.86% | 465 | 392 | 45.98% |
| APP240621C00095000 | 2024-05-09 3:18PM EDT | 95.00 | 1.72 | 1.70 | 1.90 | +0.73 | +73.74% | 249 | 220 | 45.19% |
| APP240621C00100000 | 2024-05-09 3:53PM EDT | 100.00 | 0.95 | 0.85 | 1.10 | +0.25 | +35.71% | 445 | 4,841 | 45.58% |
| APP240621C00105000 | 2024-05-09 12:20PM EDT | 105.00 | 0.88 | 0.50 | 0.60 | +0.52 | +144.44% | 13 | 430 | 45.61% |
| APP240621C00110000 | 2024-05-09 3:56PM EDT | 110.00 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 150 | 3,855 | 46.63% |
| APP240621C00115000 | 2024-05-08 10:21AM EDT | 115.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 52.64% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 124.61% |
| APP240621P00040000 | 2024-03-18 1:21PM EDT | 40.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 8 | 24 | 117.38% |
| APP240621P00042500 | 2024-03-21 12:22PM EDT | 42.50 | 0.32 | 0.15 | 0.55 | 0.00 | - | 8 | 8 | 111.91% |
| APP240621P00045000 | 2024-05-09 9:45AM EDT | 45.00 | 0.19 | 0.00 | 0.25 | +0.07 | +58.33% | 3 | 43 | 87.30% |
| APP240621P00047500 | 2024-05-09 1:53PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 18 | 56 | 71.09% |
| APP240621P00050000 | 2024-05-09 3:25PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 24 | 698 | 68.95% |
| APP240621P00052500 | 2024-05-09 10:41AM EDT | 52.50 | 0.08 | 0.00 | 0.30 | -0.32 | -80.00% | 4 | 1,235 | 70.12% |
| APP240621P00055000 | 2024-05-09 3:49PM EDT | 55.00 | 0.11 | 0.05 | 0.15 | -0.54 | -78.26% | 17 | 548 | 60.16% |
| APP240621P00057500 | 2024-05-09 3:21PM EDT | 57.50 | 0.15 | 0.10 | 0.15 | -0.75 | -83.33% | 24 | 223 | 56.54% |
| APP240621P00060000 | 2024-05-09 1:27PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | -1.10 | -88.00% | 27 | 717 | 51.17% |
| APP240621P00062500 | 2024-05-09 3:41PM EDT | 62.50 | 0.20 | 0.15 | 0.55 | -1.48 | -88.10% | 65 | 304 | 55.76% |
| APP240621P00065000 | 2024-05-09 3:53PM EDT | 65.00 | 0.30 | 0.20 | 0.65 | -2.15 | -87.76% | 53 | 259 | 52.05% |
| APP240621P00067500 | 2024-05-09 2:03PM EDT | 67.50 | 0.40 | 0.35 | 0.45 | -2.90 | -87.88% | 21 | 189 | 46.73% |
| APP240621P00070000 | 2024-05-09 3:09PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | -3.60 | -85.71% | 66 | 260 | 45.07% |
| APP240621P00072500 | 2024-05-09 2:28PM EDT | 72.50 | 0.91 | 0.85 | 1.00 | -4.39 | -82.83% | 43 | 126 | 44.58% |
| APP240621P00075000 | 2024-05-09 3:46PM EDT | 75.00 | 1.38 | 1.30 | 1.45 | -5.07 | -78.60% | 104 | 763 | 43.73% |
| APP240621P00077500 | 2024-05-09 2:32PM EDT | 77.50 | 1.85 | 1.90 | 2.40 | -5.91 | -76.16% | 32 | 170 | 46.62% |
| APP240621P00080000 | 2024-05-09 2:10PM EDT | 80.00 | 2.72 | 2.65 | 2.80 | -6.38 | -70.11% | 53 | 67 | 41.99% |
| APP240621P00082500 | 2024-05-09 2:10PM EDT | 82.50 | 3.69 | 3.60 | 3.90 | -6.31 | -63.10% | 2 | 21 | 42.52% |
| APP240621P00085000 | 2024-05-09 3:52PM EDT | 85.00 | 5.20 | 4.80 | 5.10 | -10.20 | -66.23% | 369 | 87 | 42.11% |
| APP240621P00090000 | 2024-05-09 12:11PM EDT | 90.00 | 6.40 | 7.80 | 8.00 | -13.50 | -67.84% | 53 | 20 | 40.50% |
| APP240621P00095000 | 2024-03-12 10:15AM EDT | 95.00 | 34.60 | 21.00 | 22.50 | 0.00 | - | - | 5 | 130.40% |
| APP240621P00105000 | 2024-05-01 10:00AM EDT | 105.00 | 33.30 | 19.00 | 21.80 | 0.00 | - | - | 1 | 59.42% |
| APP240621P00110000 | 2024-04-12 3:35PM EDT | 110.00 | 34.97 | 24.40 | 26.60 | 0.00 | - | 1 | 0 | 64.53% |
© 2024 Yahoo. Tutti i diritti riservati.