Italia markets close in 4 hours 29 minutes
FTSE MIB
34.710,40 +371,08 (+1,08%) 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
79,92 +0,66 (+0,83%) Bitcoin EUR
58.462,91 +1.994,43 (+3,53%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-05-09 9:31AM EDT | 20.00 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-05-06 2:00PM EDT | 30.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-05-09 3:24PM EDT | 35.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00037500 | 2024-04-30 1:37PM EDT | 37.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 276 | 363 | 0.00% |
| APP260116C00040000 | 2024-05-09 9:30AM EDT | 40.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| APP260116C00042500 | 2024-05-08 11:14AM EDT | 42.50 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 45.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
| APP260116C00047500 | 2024-03-25 12:41PM EDT | 47.50 | 36.10 | 32.20 | 34.50 | 0.00 | - | 3 | 8 | 0.00% |
| APP260116C00050000 | 2024-05-09 1:22PM EDT | 50.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 45.71% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 55.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00060000 | 2024-05-09 1:09PM EDT | 60.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP260116C00062500 | 2024-04-17 9:51AM EDT | 62.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| APP260116C00065000 | 2024-05-09 12:31PM EDT | 65.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| APP260116C00067500 | 2024-04-01 2:42PM EDT | 67.50 | 24.30 | 23.80 | 27.30 | 0.00 | - | 1 | 11 | 44.80% |
| APP260116C00070000 | 2024-05-09 1:10PM EDT | 70.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 72.50 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 47.66% |
| APP260116C00075000 | 2024-05-09 12:51PM EDT | 75.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 0.00% |
| APP260116C00077500 | 2024-05-09 9:37AM EDT | 77.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| APP260116C00080000 | 2024-05-09 1:09PM EDT | 80.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP260116C00082500 | 2024-05-09 11:35AM EDT | 82.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP260116C00085000 | 2024-05-09 2:28PM EDT | 85.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.10% |
| APP260116C00090000 | 2024-05-09 9:48AM EDT | 90.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP260116C00095000 | 2024-05-09 1:12PM EDT | 95.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| APP260116C00100000 | 2024-05-09 9:48AM EDT | 100.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP260116C00105000 | 2024-05-09 11:57AM EDT | 105.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 3.13% |
| APP260116C00110000 | 2024-05-06 3:40PM EDT | 110.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP260116C00115000 | 2024-05-09 3:10PM EDT | 115.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 980 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-03-07 10:30AM EDT | 20.00 | 1.60 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 75.71% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 99.68% |
| APP260116P00025000 | 2024-02-27 2:41PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 20 | 43 | 79.13% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 70.41% |
| APP260116P00030000 | 2024-04-19 12:43PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 83 | 272 | 12.50% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 75.40% |
| APP260116P00035000 | 2024-03-14 10:17AM EDT | 35.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 4 | 117 | 67.21% |
| APP260116P00037500 | 2024-04-26 12:16PM EDT | 37.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 12.50% |
| APP260116P00040000 | 2024-05-03 2:46PM EDT | 40.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| APP260116P00042500 | 2024-05-08 3:09PM EDT | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| APP260116P00045000 | 2024-05-09 11:35AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| APP260116P00047500 | 2024-03-26 3:23PM EDT | 47.50 | 7.49 | 7.70 | 8.10 | 0.00 | - | 3 | 8 | 66.76% |
| APP260116P00050000 | 2024-05-03 2:06PM EDT | 50.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP260116P00052500 | 2024-02-02 2:49PM EDT | 52.50 | 16.50 | 11.00 | 11.50 | 0.00 | - | 1 | 0 | 71.17% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| APP260116P00057500 | 2024-03-18 3:14PM EDT | 57.50 | 12.25 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 64.32% |
| APP260116P00060000 | 2024-04-18 1:16PM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| APP260116P00065000 | 2024-05-09 3:09PM EDT | 65.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 6.25% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 75.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| APP260116P00077500 | 2024-05-09 9:37AM EDT | 77.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.