Italia markets open in 2 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.502,35 +815,93 (+1,44%) CMC Crypto 200
1.282,99 -0,84 (-0,07%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00060000 | 2024-06-20 2:59PM EDT | 60.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240705C00067000 | 2024-06-24 1:11PM EDT | 67.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240705C00069000 | 2024-06-20 1:06PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240705C00070000 | 2024-06-27 2:49PM EDT | 70.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240705C00072000 | 2024-06-27 12:06PM EDT | 72.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240705C00073000 | 2024-06-20 1:06PM EDT | 73.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240705C00074000 | 2024-06-27 11:13AM EDT | 74.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240705C00075000 | 2024-06-27 10:31AM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240705C00076000 | 2024-06-27 2:32PM EDT | 76.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240705C00077000 | 2024-06-27 2:45PM EDT | 77.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240705C00078000 | 2024-06-27 10:33AM EDT | 78.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240705C00079000 | 2024-06-27 10:31AM EDT | 79.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240705C00080000 | 2024-06-27 3:59PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APP240705C00081000 | 2024-06-27 3:55PM EDT | 81.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APP240705C00082000 | 2024-06-27 3:35PM EDT | 82.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| APP240705C00083000 | 2024-06-27 3:59PM EDT | 83.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| APP240705C00084000 | 2024-06-27 3:56PM EDT | 84.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| APP240705C00085000 | 2024-06-27 3:56PM EDT | 85.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| APP240705C00086000 | 2024-06-27 3:52PM EDT | 86.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| APP240705C00087000 | 2024-06-27 3:56PM EDT | 87.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| APP240705C00088000 | 2024-06-27 2:47PM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| APP240705C00089000 | 2024-06-25 11:28AM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240705C00090000 | 2024-06-27 3:04PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| APP240705C00091000 | 2024-06-27 2:41PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| APP240705C00093000 | 2024-06-27 2:37PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APP240705C00094000 | 2024-06-27 10:24AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240705C00096000 | 2024-06-27 2:36PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| APP240705C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| APP240705C00105000 | 2024-06-25 9:39AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| APP240705C00110000 | 2024-06-17 12:02PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240705C00115000 | 2024-06-17 12:26PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00060000 | 2024-06-24 9:33AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240705P00064000 | 2024-06-21 9:55AM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240705P00065000 | 2024-06-24 10:11AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240705P00066000 | 2024-06-26 2:39PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| APP240705P00067000 | 2024-06-27 2:37PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| APP240705P00068000 | 2024-06-27 3:11PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705P00069000 | 2024-06-27 10:24AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705P00070000 | 2024-06-27 3:47PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240705P00071000 | 2024-06-27 9:56AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705P00072000 | 2024-06-26 9:49AM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240705P00073000 | 2024-06-26 12:28PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240705P00074000 | 2024-06-27 2:41PM EDT | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240705P00075000 | 2024-06-27 1:25PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| APP240705P00076000 | 2024-06-27 3:48PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| APP240705P00077000 | 2024-06-27 3:47PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240705P00078000 | 2024-06-27 2:45PM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240705P00079000 | 2024-06-27 3:14PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APP240705P00080000 | 2024-06-27 3:05PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| APP240705P00081000 | 2024-06-27 3:48PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APP240705P00082000 | 2024-06-27 3:25PM EDT | 82.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| APP240705P00083000 | 2024-06-27 3:27PM EDT | 83.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| APP240705P00084000 | 2024-06-27 2:58PM EDT | 84.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240705P00085000 | 2024-06-27 2:32PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APP240705P00086000 | 2024-06-25 11:39AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.