Italia markets close in 1 hour 55 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,35+0,49 (+0,71%)
In data: 10:35AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APP240328C000650002024-03-27 10:25AM EDT65.003.200.000.000.00---0.00%
APP240328C000670002024-03-27 11:58AM EDT67.001.580.000.000.00---0.00%
APP240328C000675002024-03-27 1:49PM EDT67.502.201.752.65+0.41+22.91%5671.29%
APP240328C000680002024-03-27 3:53PM EDT68.001.251.051.600.00-411551.37%
APP240328C000685002024-03-28 10:07AM EDT68.501.100.651.20+0.35+46.67%1848.24%
APP240328C000690002024-03-28 10:07AM EDT69.000.750.600.80+0.15+25.00%215742.19%
APP240328C000695002024-03-27 3:46PM EDT69.500.500.000.000.00---1.56%
APP240328C000700002024-03-28 9:43AM EDT70.000.230.250.35-0.07-23.33%168542.77%
APP240328C000705002024-03-27 9:39AM EDT70.500.700.150.250.00-31246.29%
APP240328C000710002024-03-27 1:44PM EDT71.000.150.050.150.00-133946.29%
APP240328C000715002024-03-28 9:30AM EDT71.500.050.000.10-0.03-37.50%54648.44%
APP240328C000720002024-03-28 9:57AM EDT72.000.050.000.100.00-214556.25%
APP240328C000725002024-03-27 10:27AM EDT72.500.090.000.100.00-153953.91%
APP240328C000730002024-03-27 10:22AM EDT73.000.050.000.200.00-15970.70%
APP240328C000735002024-03-27 10:35AM EDT73.500.100.000.200.00-11377.73%
APP240328C000740002024-03-27 11:22AM EDT74.000.050.000.200.00-1884.38%
APP240328C000745002024-03-27 2:27PM EDT74.500.070.000.150.00-12785.55%
APP240328C000750002024-03-27 1:49PM EDT75.000.100.000.200.00-588697.66%
APP240328C000755002024-03-27 9:40AM EDT75.500.050.000.200.00-116103.91%
APP240328C000760002024-03-27 11:54AM EDT76.000.050.000.150.00-119103.91%
APP240328C000770002024-03-26 1:41PM EDT77.000.470.000.150.00-412115.63%
APP240328C000780002024-03-26 12:52PM EDT78.000.110.000.150.00-610126.56%
APP240328C000790002024-03-26 2:19PM EDT79.000.100.000.150.00-67137.50%
APP240328C000800002024-03-26 9:43AM EDT80.000.050.000.150.00-26148.44%
APP240328C000810002024-03-21 12:35PM EDT81.000.240.000.150.00--4158.59%
APP240328C000820002024-03-21 3:44PM EDT82.000.070.000.150.00--3168.75%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
APP240328P000640002024-03-27 10:03AM EDT64.000.30-0.000.00---50.00%
APP240328P000650002024-03-27 10:02AM EDT65.000.450.000.200.00-485185.55%
APP240328P000655002024-03-27 10:45AM EDT65.500.210.000.200.00-697277.73%
APP240328P000660002024-03-27 12:22PM EDT66.000.15-0.000.00---25.00%
APP240328P000665002024-03-27 1:31PM EDT66.500.200.000.250.00-551,60165.63%
APP240328P000670002024-03-27 1:30PM EDT67.000.250.000.100.00-5753.52%
APP240328P000675002024-03-27 1:49PM EDT67.500.290.000.100.00-14715344.92%
APP240328P000680002024-03-28 10:02AM EDT68.000.100.050.15-0.40-80.00%202641.60%
APP240328P000685002024-03-28 10:07AM EDT68.500.150.150.25-0.50-76.92%517640.23%
APP240328P000690002024-03-28 10:07AM EDT69.000.300.250.40-0.70-70.00%13938.67%
APP240328P000695002024-03-28 10:15AM EDT69.500.620.450.70-0.43-40.95%24042.97%
APP240328P000700002024-03-27 2:36PM EDT70.001.650.851.000.00-1642142.77%
APP240328P000705002024-03-28 10:07AM EDT70.501.251.151.40-2.51-66.76%37146.29%
APP240328P000710002024-03-27 11:02AM EDT71.003.621.551.850.00-33151.56%
APP240328P000715002024-03-27 10:26AM EDT71.503.331.952.500.00-101375.39%
APP240328P000720002024-03-27 10:38AM EDT72.003.502.352.950.00-1210680.08%
APP240328P000725002024-03-26 3:59PM EDT72.502.052.754.000.00-326380.66%
APP240328P000730002024-03-27 10:14AM EDT73.005.613.404.200.00-35478.71%
APP240328P000735002024-03-26 3:31PM EDT73.502.103.904.300.00-263886.13%
APP240328P000740002024-03-27 9:52AM EDT74.004.504.504.800.00-102993.36%
APP240328P000745002024-03-27 12:48PM EDT74.506.304.905.300.00-216100.39%
APP240328P000750002024-03-27 9:43AM EDT75.005.605.406.000.00-21684.77%
APP240328P000755002024-03-26 1:24PM EDT75.501.905.906.300.00-11114.06%
APP240328P000770002024-03-26 11:06AM EDT77.003.007.507.800.00-1150.00%