Italia markets close in 4 hours 19 minutes
FTSE MIB
34.716,13 +376,81 (+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
79,91 +0,65 (+0,82%) Bitcoin EUR
58.367,36 +1.984,67 (+3,52%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP241115C00040000 | 2024-04-26 12:35PM EDT | 40.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 45.00 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP241115C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 60.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 65.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| APP241115C00067500 | 2024-04-29 12:18PM EDT | 67.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP241115C00070000 | 2024-05-08 12:00PM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00072500 | 2024-05-09 2:56PM EDT | 72.50 | 21.56 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP241115C00077500 | 2024-05-07 9:30AM EDT | 77.50 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00080000 | 2024-05-08 11:00AM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00082500 | 2024-05-02 2:26PM EDT | 82.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115C00085000 | 2024-05-09 12:11PM EDT | 85.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.20% |
| APP241115C00090000 | 2024-05-09 12:44PM EDT | 90.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| APP241115C00095000 | 2024-05-09 1:23PM EDT | 95.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 3.13% |
| APP241115C00100000 | 2024-05-09 2:55PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| APP241115C00105000 | 2024-04-26 3:16PM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| APP241115C00110000 | 2024-05-08 11:02AM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 106 | 201 | 6.25% |
| APP241115C00115000 | 2024-05-09 11:00AM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-03-19 10:48AM EDT | 32.50 | 1.00 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 83.45% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 85.35% |
| APP241115P00037500 | 2024-05-03 10:44AM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP241115P00047500 | 2024-04-15 11:06AM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| APP241115P00050000 | 2024-05-09 9:33AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 12.50% |
| APP241115P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| APP241115P00062500 | 2024-05-09 12:07PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 12.50% |
| APP241115P00065000 | 2024-05-09 9:42AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| APP241115P00067500 | 2024-04-29 10:05AM EDT | 67.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP241115P00070000 | 2024-05-03 12:02PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| APP241115P00072500 | 2024-05-09 9:40AM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| APP241115P00077500 | 2024-04-26 1:29PM EDT | 77.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 71 | 81 | 3.13% |
| APP241115P00080000 | 2024-05-09 11:10AM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APP241115P00082500 | 2024-04-26 3:34PM EDT | 82.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 85.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP241115P00090000 | 2024-05-09 9:38AM EDT | 90.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.