Italia markets close in 3 hours 13 minutes
FTSE MIB
34.715,80 +376,48 (+1,10%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,81 +0,55 (+0,69%) Bitcoin EUR
58.689,23 +1.922,08 (+3,39%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719C00020000 | 2024-02-21 4:08PM EDT | 20.00 | 35.44 | 49.90 | 53.80 | 0.00 | - | 2 | 1 | 0.00% |
| APP240719C00022500 | 2023-09-15 11:17AM EDT | 22.50 | 20.90 | 18.10 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| APP240719C00025000 | 2024-01-11 11:16AM EDT | 25.00 | 16.69 | 22.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| APP240719C00027500 | 2023-12-04 1:16PM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| APP240719C00032500 | 2024-02-15 10:30AM EDT | 32.50 | 21.60 | 29.50 | 34.00 | 0.00 | - | 2 | 95 | 0.00% |
| APP240719C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 10.10 | 27.90 | 28.90 | 0.00 | - | 2 | 83 | 0.00% |
| APP240719C00037500 | 2024-02-15 11:30AM EDT | 37.50 | 21.36 | 26.30 | 27.20 | 0.00 | - | 3 | 15 | 0.00% |
| APP240719C00040000 | 2024-05-03 9:37AM EDT | 40.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,213 | 0.00% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 42.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| APP240719C00045000 | 2024-05-09 10:23AM EDT | 45.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,156 | 0.00% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 47.50 | 24.12 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| APP240719C00050000 | 2024-05-09 11:37AM EDT | 50.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| APP240719C00052500 | 2024-05-06 10:27AM EDT | 52.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| APP240719C00055000 | 2024-05-09 3:47PM EDT | 55.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 16 | 242 | 0.00% |
| APP240719C00057500 | 2024-05-09 9:30AM EDT | 57.50 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| APP240719C00060000 | 2024-05-09 12:51PM EDT | 60.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 0.00% |
| APP240719C00062500 | 2024-05-03 2:37PM EDT | 62.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| APP240719C00065000 | 2024-05-09 1:25PM EDT | 65.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 22 | 1,512 | 0.00% |
| APP240719C00067500 | 2024-05-09 10:28AM EDT | 67.50 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| APP240719C00070000 | 2024-05-09 12:51PM EDT | 70.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 16 | 713 | 0.00% |
| APP240719C00072500 | 2024-05-09 3:26PM EDT | 72.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| APP240719C00075000 | 2024-05-09 2:07PM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 44 | 322 | 0.00% |
| APP240719C00077500 | 2024-05-09 3:38PM EDT | 77.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 73 | 146 | 0.00% |
| APP240719C00080000 | 2024-05-09 2:43PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 79 | 285 | 0.00% |
| APP240719C00082500 | 2024-05-09 1:53PM EDT | 82.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| APP240719C00085000 | 2024-05-09 3:53PM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 45 | 640 | 0.39% |
| APP240719C00090000 | 2024-05-09 3:11PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 112 | 173 | 3.13% |
| APP240719C00095000 | 2024-05-09 3:43PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 117 | 595 | 6.25% |
| APP240719C00100000 | 2024-05-09 3:41PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 126 | 1,363 | 6.25% |
| APP240719C00105000 | 2024-05-09 1:33PM EDT | 105.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 60 | 371 | 12.50% |
| APP240719C00110000 | 2024-05-09 2:37PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 269 | 12.50% |
| APP240719C00115000 | 2024-05-09 1:48PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00020000 | 2023-11-30 4:53PM EDT | 20.00 | 0.61 | 0.35 | 0.70 | 0.00 | - | 2 | 8 | 187.70% |
| APP240719P00022500 | 2024-03-27 12:36PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 140.23% |
| APP240719P00025000 | 2024-02-12 4:27PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 200 | 132.62% |
| APP240719P00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 40 | 122.85% |
| APP240719P00030000 | 2024-03-11 9:30AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| APP240719P00032500 | 2024-03-04 11:06AM EDT | 32.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 15 | 19 | 107.81% |
| APP240719P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| APP240719P00037500 | 2024-04-12 3:10PM EDT | 37.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| APP240719P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 25.00% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 42.50 | 0.38 | 0.10 | 1.35 | 0.00 | - | 10 | 82 | 102.15% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 323 | 25.00% |
| APP240719P00047500 | 2024-05-08 3:38PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 754 | 25.00% |
| APP240719P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| APP240719P00052500 | 2024-05-09 10:56AM EDT | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 25.00% |
| APP240719P00055000 | 2024-05-06 3:26PM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 25.00% |
| APP240719P00057500 | 2024-05-09 12:18PM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 25.00% |
| APP240719P00060000 | 2024-05-09 12:21PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 221 | 12.50% |
| APP240719P00062500 | 2024-05-08 3:14PM EDT | 62.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 72 | 12.50% |
| APP240719P00065000 | 2024-05-09 1:08PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 649 | 12.50% |
| APP240719P00067500 | 2024-05-09 1:48PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 12.50% |
| APP240719P00070000 | 2024-05-09 1:30PM EDT | 70.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 103 | 744 | 12.50% |
| APP240719P00072500 | 2024-05-09 12:37PM EDT | 72.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 6.25% |
| APP240719P00075000 | 2024-05-09 2:00PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 104 | 6.25% |
| APP240719P00077500 | 2024-05-09 12:09PM EDT | 77.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 6.25% |
| APP240719P00080000 | 2024-05-09 3:17PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 48 | 79 | 3.13% |
| APP240719P00082500 | 2024-05-09 3:33PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 1.56% |
| APP240719P00085000 | 2024-05-09 2:38PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| APP240719P00090000 | 2024-04-24 2:57PM EDT | 90.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240719P00095000 | 2024-05-09 12:43PM EDT | 95.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.