Italia markets close in 3 hours 11 minutes
FTSE MIB
34.715,73 +376,41 (+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
79,83 +0,57 (+0,72%) Bitcoin EUR
58.722,00 +1.972,38 (+3,48%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00022500 | 2024-04-22 11:27AM EDT | 22.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP250718C00030000 | 2024-02-16 10:45AM EDT | 30.00 | 32.50 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 0.00% |
| APP250718C00037500 | 2024-02-09 2:15PM EDT | 37.50 | 17.70 | 32.10 | 32.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP250718C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 0.00% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 45.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 47.50 | 37.26 | 34.30 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| APP250718C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 36.00 | 31.30 | 33.40 | 0.00 | - | 1 | 26 | 0.00% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 0.00% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 55.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APP250718C00057500 | 2024-05-07 2:46PM EDT | 57.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 43.22% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 65.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 0.00% |
| APP250718C00067500 | 2024-05-09 1:28PM EDT | 67.50 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 70.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| APP250718C00072500 | 2024-05-09 3:07PM EDT | 72.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| APP250718C00075000 | 2024-05-09 12:23PM EDT | 75.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APP250718C00077500 | 2024-05-07 11:36AM EDT | 77.50 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP250718C00080000 | 2024-05-09 10:16AM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| APP250718C00085000 | 2024-05-09 1:28PM EDT | 85.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.10% |
| APP250718C00090000 | 2024-05-09 10:13AM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| APP250718C00095000 | 2024-05-06 2:59PM EDT | 95.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 3.13% |
| APP250718C00100000 | 2024-05-06 3:03PM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 350 | 450 | 3.13% |
| APP250718C00105000 | 2024-05-09 10:52AM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| APP250718C00110000 | 2024-05-07 11:36AM EDT | 110.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| APP250718C00115000 | 2024-05-09 10:37AM EDT | 115.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 6.25% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00025000 | 2024-05-09 3:48PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| APP250718P00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 25.00% |
| APP250718P00030000 | 2024-03-25 10:07AM EDT | 30.00 | 2.17 | 1.35 | 1.90 | 0.00 | - | 1 | 257 | 71.88% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 79.13% |
| APP250718P00035000 | 2024-02-16 1:04PM EDT | 35.00 | 3.49 | 3.20 | 3.50 | 0.00 | - | 1 | 65 | 77.69% |
| APP250718P00037500 | 2024-03-28 11:07AM EDT | 37.50 | 3.50 | 2.80 | 3.20 | 0.00 | - | 20 | 99 | 69.90% |
| APP250718P00040000 | 2024-05-09 1:44PM EDT | 40.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 42.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,200 | 2,408 | 12.50% |
| APP250718P00047500 | 2024-02-08 12:38PM EDT | 47.50 | 10.90 | 7.00 | 7.50 | 0.00 | - | 18 | 80 | 76.26% |
| APP250718P00050000 | 2024-05-08 1:51PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| APP250718P00052500 | 2024-04-22 10:40AM EDT | 52.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APP250718P00055000 | 2024-04-18 10:50AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| APP250718P00060000 | 2024-05-07 2:49PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP250718P00062500 | 2024-05-09 10:02AM EDT | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 65.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| APP250718P00067500 | 2024-05-09 1:28PM EDT | 67.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| APP250718P00070000 | 2024-05-09 9:34AM EDT | 70.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 3.13% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 75.00 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 65.32% |
| APP250718P00085000 | 2024-05-09 1:55PM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.