Italia markets close in 7 hours 5 minutes
FTSE MIB
34.595,38 +256,06 (+0,75%) 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
79,58 +0,32 (+0,40%) Bitcoin EUR
58.387,98 +1.504,16 (+2,64%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-05-08 2:06PM EDT | 30.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00040000 | 2024-05-09 11:30AM EDT | 40.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240816C00042500 | 2024-05-09 9:38AM EDT | 42.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 45.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-05-07 12:31PM EDT | 50.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00052500 | 2024-05-09 2:23PM EDT | 52.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240816C00055000 | 2024-05-02 10:50AM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 0.00% |
| APP240816C00060000 | 2024-05-09 9:59AM EDT | 60.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240816C00062500 | 2024-05-09 10:17AM EDT | 62.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00065000 | 2024-05-09 9:31AM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00067500 | 2024-05-09 12:35PM EDT | 67.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00070000 | 2024-05-09 2:34PM EDT | 70.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240816C00072500 | 2024-05-09 10:24AM EDT | 72.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240816C00075000 | 2024-05-09 3:37PM EDT | 75.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APP240816C00077500 | 2024-05-09 10:58AM EDT | 77.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240816C00080000 | 2024-05-09 2:22PM EDT | 80.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| APP240816C00082500 | 2024-05-07 11:17AM EDT | 82.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816C00085000 | 2024-05-09 3:16PM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| APP240816C00090000 | 2024-05-09 3:40PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| APP240816C00095000 | 2024-05-09 3:53PM EDT | 95.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| APP240816C00100000 | 2024-05-09 3:17PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| APP240816C00105000 | 2024-05-09 11:57AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| APP240816C00110000 | 2024-05-09 11:35AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| APP240816C00115000 | 2024-05-09 3:29PM EDT | 115.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 132.03% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 119.24% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 108.01% |
| APP240816P00032500 | 2024-03-11 2:20PM EDT | 32.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 97.66% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 99.61% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 64.84% |
| APP240816P00040000 | 2024-04-16 10:00AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240816P00042500 | 2024-04-08 9:46AM EDT | 42.50 | 0.75 | 0.25 | 0.80 | 0.00 | - | 8 | 46 | 80.76% |
| APP240816P00045000 | 2024-05-09 12:14PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240816P00047500 | 2024-05-08 1:06PM EDT | 47.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| APP240816P00052500 | 2024-05-09 3:23PM EDT | 52.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| APP240816P00055000 | 2024-05-09 1:51PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| APP240816P00057500 | 2024-05-09 12:14PM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240816P00060000 | 2024-05-09 10:37AM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP240816P00062500 | 2024-04-30 3:35PM EDT | 62.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240816P00065000 | 2024-05-09 1:44PM EDT | 65.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| APP240816P00067500 | 2024-05-09 9:50AM EDT | 67.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240816P00070000 | 2024-05-09 1:51PM EDT | 70.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| APP240816P00072500 | 2024-05-09 2:56PM EDT | 72.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| APP240816P00075000 | 2024-05-09 1:32PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| APP240816P00077500 | 2024-05-09 12:13PM EDT | 77.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APP240816P00080000 | 2024-05-09 12:38PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APP240816P00082500 | 2024-04-23 1:10PM EDT | 82.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| APP240816P00085000 | 2024-05-09 12:34PM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APP240816P00090000 | 2024-05-09 12:33PM EDT | 90.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240816P00100000 | 2024-05-09 2:34PM EDT | 100.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.