Italia markets close in 6 hours 33 minutes
FTSE MIB
34.652,70 +313,38 (+0,91%) 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
79,45 +0,19 (+0,24%) Bitcoin EUR
58.380,51 +1.554,04 (+2,73%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117C00002500 | 2024-05-09 2:59PM EDT | 2.50 | 82.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00005000 | 2024-03-08 2:10PM EDT | 5.00 | 59.01 | 68.20 | 71.40 | 0.00 | - | 1 | 14 | 0.00% |
| APP250117C00007500 | 2024-03-18 10:42AM EDT | 7.50 | 59.70 | 61.90 | 65.90 | 0.00 | - | 2 | 13 | 0.00% |
| APP250117C00010000 | 2024-04-05 1:56PM EDT | 10.00 | 65.00 | 64.00 | 66.60 | 0.00 | - | 1 | 26 | 0.00% |
| APP250117C00012500 | 2024-05-08 11:45AM EDT | 12.50 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00015000 | 2024-03-04 11:53AM EDT | 15.00 | 48.70 | 57.80 | 59.80 | 0.00 | - | 1 | 252 | 0.00% |
| APP250117C00017500 | 2024-05-07 11:00AM EDT | 17.50 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP250117C00020000 | 2024-04-26 12:16PM EDT | 20.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00022500 | 2024-02-07 10:46AM EDT | 22.50 | 26.30 | 41.60 | 44.60 | 0.00 | - | 1 | 21 | 0.00% |
| APP250117C00025000 | 2024-04-26 10:09AM EDT | 25.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP250117C00027500 | 2024-04-30 12:09PM EDT | 27.50 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00030000 | 2024-05-09 9:30AM EDT | 30.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00032500 | 2024-05-03 9:30AM EDT | 32.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117C00035000 | 2024-05-09 12:12PM EDT | 35.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00037500 | 2024-04-26 10:03AM EDT | 37.50 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117C00040000 | 2024-05-09 9:33AM EDT | 40.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00042500 | 2024-05-09 10:24AM EDT | 42.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP250117C00045000 | 2024-05-09 3:31PM EDT | 45.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP250117C00047500 | 2024-04-23 10:34AM EDT | 47.50 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00050000 | 2024-05-07 10:21AM EDT | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117C00052500 | 2024-05-09 11:08AM EDT | 52.50 | 39.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP250117C00057500 | 2024-05-09 11:08AM EDT | 57.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP250117C00060000 | 2024-05-09 10:30AM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APP250117C00062500 | 2024-05-09 12:22PM EDT | 62.50 | 31.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117C00065000 | 2024-05-09 9:39AM EDT | 65.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250117C00067500 | 2024-05-09 11:00AM EDT | 67.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP250117C00070000 | 2024-05-09 12:39PM EDT | 70.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP250117C00072500 | 2024-05-09 1:00PM EDT | 72.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP250117C00075000 | 2024-05-09 3:47PM EDT | 75.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP250117C00077500 | 2024-05-09 9:54AM EDT | 77.50 | 18.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP250117C00080000 | 2024-05-09 10:39AM EDT | 80.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250117C00082500 | 2024-04-26 3:05PM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| APP250117C00085000 | 2024-05-09 10:50AM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| APP250117C00090000 | 2024-05-09 3:26PM EDT | 90.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| APP250117C00095000 | 2024-05-09 3:17PM EDT | 95.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| APP250117C00100000 | 2024-05-09 3:53PM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| APP250117C00105000 | 2024-05-09 12:19PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| APP250117C00110000 | 2024-05-09 11:25AM EDT | 110.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APP250117C00115000 | 2024-05-09 12:20PM EDT | 115.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117P00002500 | 2023-02-07 11:17AM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 249.61% |
| APP250117P00005000 | 2023-09-11 11:53AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 176.17% |
| APP250117P00007500 | 2024-02-08 3:09PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 109.38% |
| APP250117P00010000 | 2024-01-24 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 116.60% |
| APP250117P00012500 | 2024-04-08 2:29PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| APP250117P00015000 | 2024-02-15 12:57PM EDT | 15.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 1 | 62 | 77.34% |
| APP250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| APP250117P00020000 | 2024-02-28 12:22PM EDT | 20.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 8 | 161 | 91.11% |
| APP250117P00022500 | 2024-05-09 12:07PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP250117P00025000 | 2024-05-09 12:07PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| APP250117P00027500 | 2024-04-04 3:08PM EDT | 27.50 | 0.60 | 0.20 | 1.75 | 0.00 | - | 1 | 59 | 89.40% |
| APP250117P00030000 | 2024-04-16 1:17PM EDT | 30.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP250117P00032500 | 2024-04-19 10:26AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP250117P00035000 | 2024-04-23 2:38PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| APP250117P00037500 | 2024-05-06 10:16AM EDT | 37.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP250117P00040000 | 2024-05-08 3:56PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| APP250117P00042500 | 2024-03-26 11:47AM EDT | 42.50 | 2.60 | 2.80 | 3.10 | 0.00 | - | 1 | 119 | 79.52% |
| APP250117P00045000 | 2024-05-09 10:36AM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP250117P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| APP250117P00050000 | 2024-05-09 2:21PM EDT | 50.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP250117P00052500 | 2024-04-30 1:20PM EDT | 52.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP250117P00055000 | 2024-05-09 12:13PM EDT | 55.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP250117P00057500 | 2024-04-10 1:36PM EDT | 57.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APP250117P00060000 | 2024-05-09 10:44AM EDT | 60.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| APP250117P00062500 | 2024-04-10 3:14PM EDT | 62.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP250117P00065000 | 2024-05-09 11:23AM EDT | 65.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| APP250117P00067500 | 2024-05-03 9:46AM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP250117P00070000 | 2024-05-09 2:30PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APP250117P00072500 | 2024-05-08 3:58PM EDT | 72.50 | 12.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| APP250117P00075000 | 2024-05-09 3:17PM EDT | 75.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 77.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP250117P00080000 | 2024-05-09 3:17PM EDT | 80.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| APP250117P00082500 | 2024-05-03 1:04PM EDT | 82.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APP250117P00085000 | 2024-05-02 12:44PM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP250117P00090000 | 2024-05-06 12:03PM EDT | 90.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117P00095000 | 2024-05-09 9:46AM EDT | 95.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117P00100000 | 2024-05-09 9:46AM EDT | 100.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP250117P00110000 | 2024-05-07 2:56PM EDT | 110.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP250117P00115000 | 2024-04-09 2:28PM EDT | 115.00 | 42.40 | 32.60 | 36.30 | 0.00 | - | - | 2 | 52.16% |
© 2024 Yahoo. Tutti i diritti riservati.