Italia markets open in 1 hour 35 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.210,98 +137,00 (+0,36%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.247,34 +1.045,07 (+1,83%) CMC Crypto 200
1.351,80 +51,70 (+3,98%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00045000 | 2024-04-19 2:39PM EDT | 45.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-03-18 12:47PM EDT | 50.00 | 21.90 | 23.50 | 26.40 | 0.00 | - | 12 | 12 | 0.00% |
| APP240920C00055000 | 2024-03-26 12:11PM EDT | 55.00 | 24.50 | 19.60 | 19.90 | 0.00 | - | 2 | 2 | 0.00% |
| APP240920C00057500 | 2024-03-20 1:16PM EDT | 57.50 | 18.70 | 16.00 | 17.30 | 0.00 | - | - | 5 | 0.00% |
| APP240920C00060000 | 2024-05-09 11:36AM EDT | 60.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240920C00062500 | 2024-05-09 10:05AM EDT | 62.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 65.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00067500 | 2024-05-03 1:22PM EDT | 67.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00072500 | 2024-05-09 2:15PM EDT | 72.50 | 18.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APP240920C00075000 | 2024-05-09 9:44AM EDT | 75.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240920C00077500 | 2024-05-08 9:45AM EDT | 77.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00080000 | 2024-05-09 2:35PM EDT | 80.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240920C00082500 | 2024-04-26 3:49PM EDT | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| APP240920C00085000 | 2024-05-09 12:51PM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| APP240920C00090000 | 2024-05-09 3:48PM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| APP240920C00095000 | 2024-05-09 3:59PM EDT | 95.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP240920C00100000 | 2024-05-09 3:23PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| APP240920C00105000 | 2024-04-26 3:16PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APP240920C00110000 | 2024-05-09 11:58AM EDT | 110.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| APP240920C00115000 | 2024-05-09 10:43AM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 88.82% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 88.62% |
| APP240920P00042500 | 2024-04-26 12:03PM EDT | 42.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240920P00050000 | 2024-04-25 11:48AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240920P00055000 | 2024-05-09 10:54AM EDT | 55.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00057500 | 2024-05-08 11:36AM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00060000 | 2024-05-08 2:33PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00065000 | 2024-05-09 12:09PM EDT | 65.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APP240920P00067500 | 2024-04-17 11:57AM EDT | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240920P00070000 | 2024-05-08 1:03PM EDT | 70.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 72.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APP240920P00075000 | 2024-05-09 11:24AM EDT | 75.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP240920P00077500 | 2024-05-09 9:45AM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240920P00080000 | 2024-05-09 12:34PM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP240920P00082500 | 2024-05-09 3:34PM EDT | 82.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| APP240920P00085000 | 2024-05-09 1:10PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 50.01% |
| APP240920P00110000 | 2024-05-08 12:29PM EDT | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240920P00115000 | 2024-04-16 10:18AM EDT | 115.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.