Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.528,70 +130,15 (+0,23%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 49.72 | 65.70 | 68.20 | 0.00 | - | 2 | 19 | 650.78% |
| APP240517C00022500 | 2023-11-09 3:19PM EDT | 22.50 | 18.80 | 15.50 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| APP240517C00025000 | 2023-11-10 3:52PM EDT | 25.00 | 20.40 | 13.90 | 14.20 | 0.00 | - | 10 | 7 | 0.00% |
| APP240517C00027500 | 2023-12-22 1:06PM EDT | 27.50 | 15.79 | 16.70 | 17.30 | 0.00 | - | 3 | 11 | 0.00% |
| APP240517C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 44.20 | 55.60 | 58.20 | 0.00 | - | 1 | 11 | 469.53% |
| APP240517C00032500 | 2024-02-07 2:22PM EDT | 32.50 | 16.53 | 30.40 | 33.30 | 0.00 | - | 3 | 17 | 0.00% |
| APP240517C00035000 | 2024-05-08 1:11PM EDT | 35.00 | 38.10 | 50.70 | 52.90 | 0.00 | - | 10 | 240 | 389.06% |
| APP240517C00037500 | 2024-04-24 9:34AM EDT | 37.50 | 34.38 | 48.10 | 50.60 | 0.00 | - | 1 | 91 | 370.51% |
| APP240517C00040000 | 2024-04-22 9:57AM EDT | 40.00 | 27.89 | 45.70 | 48.10 | 0.00 | - | 4 | 239 | 352.34% |
| APP240517C00042500 | 2024-05-09 9:31AM EDT | 42.50 | 38.96 | 43.50 | 45.50 | 0.00 | - | 2 | 269 | 340.63% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 28.10 | 40.80 | 42.80 | 0.00 | - | 10 | 785 | 290.63% |
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 19.96 | 38.30 | 40.40 | 0.00 | - | 4 | 726 | 276.17% |
| APP240517C00050000 | 2024-05-09 3:39PM EDT | 50.00 | 34.30 | 36.10 | 37.80 | 0.00 | - | 1 | 1,248 | 267.19% |
| APP240517C00052500 | 2024-05-09 3:32PM EDT | 52.50 | 31.80 | 33.40 | 35.20 | 0.00 | - | 4 | 279 | 230.08% |
| APP240517C00055000 | 2024-05-09 11:35AM EDT | 55.00 | 33.20 | 31.00 | 33.40 | 0.00 | - | 6 | 1,120 | 248.83% |
| APP240517C00057500 | 2024-05-09 9:58AM EDT | 57.50 | 24.00 | 28.10 | 29.80 | 0.00 | - | 3 | 47 | 125.00% |
| APP240517C00059000 | 2024-05-09 9:38AM EDT | 59.00 | 24.30 | 27.20 | 28.00 | 0.00 | - | 2 | 18 | 158.59% |
| APP240517C00060000 | 2024-05-09 10:23AM EDT | 60.00 | 25.00 | 24.30 | 27.20 | 0.00 | - | 9 | 1,648 | 209.38% |
| APP240517C00061000 | 2024-05-08 3:51PM EDT | 61.00 | 13.90 | 24.70 | 27.00 | 0.00 | - | 3 | 3 | 175.00% |
| APP240517C00062000 | 2024-05-07 11:27AM EDT | 62.00 | 15.80 | 23.40 | 24.80 | 0.00 | - | - | 1 | 163.67% |
| APP240517C00062500 | 2024-05-10 11:17AM EDT | 62.50 | 25.11 | 23.30 | 26.20 | +0.61 | +2.49% | 10 | 261 | 193.85% |
| APP240517C00063000 | 2024-05-08 2:02PM EDT | 63.00 | 12.30 | 23.20 | 23.80 | 0.00 | - | 7 | 8 | 117.19% |
| APP240517C00064000 | 2024-05-09 9:30AM EDT | 64.00 | 19.57 | 20.00 | 22.80 | 0.00 | - | 10 | 13 | 150.78% |
| APP240517C00065000 | 2024-05-10 3:45PM EDT | 65.00 | 21.30 | 21.00 | 23.50 | +1.20 | +5.97% | 20 | 1,858 | 175.39% |
| APP240517C00066000 | 2024-05-09 10:24AM EDT | 66.00 | 19.45 | 18.30 | 20.80 | 0.00 | - | 1 | 13 | 138.09% |
| APP240517C00067000 | 2024-05-09 11:05AM EDT | 67.00 | 21.00 | 19.30 | 19.80 | 0.00 | - | 1 | 10 | 105.66% |
| APP240517C00067500 | 2024-05-10 2:45PM EDT | 67.50 | 18.95 | 16.80 | 20.80 | -1.05 | -5.25% | 26 | 1,125 | 205.37% |
| APP240517C00068000 | 2024-05-09 12:25PM EDT | 68.00 | 19.05 | 17.10 | 20.60 | 0.00 | - | 2 | 53 | 129.30% |
| APP240517C00069000 | 2024-05-08 2:02PM EDT | 69.00 | 7.90 | 15.50 | 17.80 | 0.00 | - | 11 | 116 | 119.53% |
| APP240517C00070000 | 2024-05-10 1:35PM EDT | 70.00 | 16.96 | 16.10 | 16.80 | +1.56 | +10.13% | 31 | 7,225 | 68.75% |
| APP240517C00071000 | 2024-05-09 11:05AM EDT | 71.00 | 16.25 | 15.10 | 17.40 | 0.00 | - | 4 | 81 | 132.91% |
| APP240517C00071500 | 2024-05-08 3:07PM EDT | 71.50 | 15.70 | 14.80 | 17.00 | +9.60 | +157.38% | 1 | 71 | 136.38% |
| APP240517C00072000 | 2024-05-10 10:20AM EDT | 72.00 | 14.40 | 14.30 | 16.70 | -1.31 | -8.34% | 7 | 47 | 137.11% |
| APP240517C00072500 | 2024-05-09 2:00PM EDT | 72.50 | 12.59 | 12.10 | 16.20 | 0.00 | - | 66 | 1,705 | 87.30% |
| APP240517C00073000 | 2024-05-09 10:23AM EDT | 73.00 | 12.00 | 11.60 | 14.70 | 0.00 | - | 6 | 118 | 137.89% |
| APP240517C00073500 | 2024-05-08 2:17PM EDT | 73.50 | 5.30 | 11.60 | 14.70 | 0.00 | - | 2 | 110 | 81.74% |
| APP240517C00074000 | 2024-05-10 12:39PM EDT | 74.00 | 13.40 | 11.30 | 14.30 | -0.13 | -0.96% | 2 | 365 | 89.36% |
| APP240517C00075000 | 2024-05-10 3:56PM EDT | 75.00 | 11.55 | 10.10 | 13.80 | +1.95 | +20.31% | 25 | 3,273 | 91.50% |
| APP240517C00076000 | 2024-05-10 11:21AM EDT | 76.00 | 12.10 | 9.50 | 10.90 | +4.08 | +50.87% | 1 | 496 | 82.72% |
| APP240517C00077000 | 2024-05-10 10:13AM EDT | 77.00 | 9.50 | 9.10 | 9.90 | +2.40 | +33.80% | 2 | 188 | 76.56% |
| APP240517C00077500 | 2024-05-10 1:06PM EDT | 77.50 | 9.52 | 8.90 | 10.30 | +1.59 | +20.05% | 12 | 555 | 82.13% |
| APP240517C00078000 | 2024-05-10 11:10AM EDT | 78.00 | 9.42 | 8.40 | 8.90 | -0.38 | -3.88% | 3 | 162 | 57.13% |
| APP240517C00079000 | 2024-05-10 3:22PM EDT | 79.00 | 7.84 | 6.80 | 8.00 | -0.06 | -0.76% | 1 | 41 | 68.16% |
| APP240517C00080000 | 2024-05-10 3:55PM EDT | 80.00 | 6.80 | 6.50 | 6.90 | +1.50 | +28.30% | 16 | 4,028 | 57.72% |
| APP240517C00081000 | 2024-05-09 3:54PM EDT | 81.00 | 6.10 | 5.60 | 6.00 | +1.90 | +45.24% | 1 | 11 | 54.98% |
| APP240517C00082000 | 2024-05-10 3:30PM EDT | 82.00 | 5.40 | 4.80 | 5.10 | +1.91 | +54.73% | 110 | 130 | 51.47% |
| APP240517C00082500 | 2024-05-10 3:48PM EDT | 82.50 | 4.40 | 4.40 | 4.70 | +1.00 | +29.41% | 114 | 2,704 | 50.88% |
| APP240517C00083000 | 2024-05-10 9:57AM EDT | 83.00 | 4.84 | 4.00 | 4.30 | +1.84 | +61.33% | 18 | 74 | 50.00% |
| APP240517C00084000 | 2024-05-10 3:22PM EDT | 84.00 | 3.59 | 3.20 | 3.60 | +1.04 | +40.78% | 57 | 103 | 49.85% |
| APP240517C00085000 | 2024-05-10 3:58PM EDT | 85.00 | 2.74 | 2.65 | 2.90 | +0.69 | +33.66% | 280 | 3,462 | 48.10% |
| APP240517C00086000 | 2024-05-10 3:50PM EDT | 86.00 | 2.05 | 2.10 | 2.25 | +0.50 | +32.26% | 109 | 217 | 46.00% |
| APP240517C00087000 | 2024-05-10 3:29PM EDT | 87.00 | 1.75 | 1.60 | 1.80 | +0.48 | +37.80% | 230 | 2,039 | 46.73% |
| APP240517C00090000 | 2024-05-10 3:52PM EDT | 90.00 | 0.63 | 0.70 | 0.75 | +0.03 | +5.00% | 524 | 1,039 | 45.70% |
| APP240517C00095000 | 2024-05-10 3:03PM EDT | 95.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 149 | 3,076 | 47.95% |
| APP240517C00100000 | 2024-05-10 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 58 | 532 | 50.39% |
| APP240517C00105000 | 2024-05-10 9:57AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 64.84% |
| APP240517C00110000 | 2024-05-07 10:49AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 2,020 | 78.13% |
| APP240517C00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 115 | 89.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00020000 | 2023-12-14 3:51PM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 45 | 605.47% |
| APP240517P00022500 | 2023-12-14 3:51PM EDT | 22.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 9 | 595.70% |
| APP240517P00025000 | 2024-01-29 3:29PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 50.00% |
| APP240517P00027500 | 2024-03-22 1:12PM EDT | 27.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 515 | 525.39% |
| APP240517P00030000 | 2024-03-27 1:52PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 125 | 2,702 | 378.91% |
| APP240517P00032500 | 2024-03-28 10:21AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 360.94% |
| APP240517P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 268.75% |
| APP240517P00037500 | 2024-04-10 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 494 | 248.44% |
| APP240517P00040000 | 2024-05-03 10:58AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,697 | 231.25% |
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 226 | 214.06% |
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 876 | 198.44% |
| APP240517P00047500 | 2024-05-07 1:19PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 182.81% |
| APP240517P00050000 | 2024-05-09 3:07PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 328 | 168.75% |
| APP240517P00052500 | 2024-05-08 11:42AM EDT | 52.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,112 | 154.69% |
| APP240517P00055000 | 2024-05-10 1:09PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 944 | 140.63% |
| APP240517P00057000 | 2024-05-09 9:39AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 131.25% |
| APP240517P00057500 | 2024-05-09 3:03PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,557 | 128.13% |
| APP240517P00058000 | 2024-05-09 9:31AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 125.78% |
| APP240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 121.09% |
| APP240517P00060000 | 2024-05-10 3:14PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,563 | 116.41% |
| APP240517P00061000 | 2024-05-09 12:08PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 110.94% |
| APP240517P00062000 | 2024-05-09 3:27PM EDT | 62.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 51 | 60 | 141.41% |
| APP240517P00062500 | 2024-05-09 12:25PM EDT | 62.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 13 | 1,136 | 134.96% |
| APP240517P00063000 | 2024-05-09 10:02AM EDT | 63.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 7 | 10 | 170.02% |
| APP240517P00064000 | 2024-05-09 3:49PM EDT | 64.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 104 | 130 | 97.66% |
| APP240517P00065000 | 2024-05-10 3:37PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 813 | 92.97% |
| APP240517P00066000 | 2024-05-10 10:05AM EDT | 66.00 | 0.35 | 0.00 | 0.50 | -1.05 | -75.00% | 3 | 64 | 127.15% |
| APP240517P00067000 | 2024-05-09 11:55AM EDT | 67.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 43 | 123.63% |
| APP240517P00067500 | 2024-05-09 3:54PM EDT | 67.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 31 | 1,074 | 120.70% |
| APP240517P00068000 | 2024-05-10 1:08PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 79.69% |
| APP240517P00069000 | 2024-05-09 1:14PM EDT | 69.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 117 | 111.82% |
| APP240517P00070000 | 2024-05-10 1:08PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 4,337 | 71.09% |
| APP240517P00071000 | 2024-05-09 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 41 | 102 | 93.75% |
| APP240517P00071500 | 2024-05-09 9:36AM EDT | 71.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 58 | 101.17% |
| APP240517P00072000 | 2024-05-09 9:58AM EDT | 72.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 40 | 59 | 90.43% |
| APP240517P00072500 | 2024-05-10 10:43AM EDT | 72.50 | 0.19 | 0.00 | 0.15 | +0.08 | +72.73% | 6 | 413 | 71.09% |
| APP240517P00073000 | 2024-05-09 10:24AM EDT | 73.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 75.39% |
| APP240517P00073500 | 2024-05-09 1:30PM EDT | 73.50 | 0.05 | 0.00 | 0.50 | -0.01 | -16.67% | 1 | 106 | 84.08% |
| APP240517P00074000 | 2024-05-09 3:31PM EDT | 74.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 508 | 60.16% |
| APP240517P00075000 | 2024-05-10 1:46PM EDT | 75.00 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 904 | 1,053 | 50.00% |
| APP240517P00076000 | 2024-05-09 10:17AM EDT | 76.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 178 | 57.81% |
| APP240517P00077000 | 2024-05-09 3:54PM EDT | 77.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 50 | 125 | 50.00% |
| APP240517P00077500 | 2024-05-10 10:32AM EDT | 77.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 6 | 3,117 | 50.39% |
| APP240517P00078000 | 2024-05-09 10:55AM EDT | 78.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 31 | 48 | 50.20% |
| APP240517P00079000 | 2024-05-10 10:55AM EDT | 79.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 2 | 181 | 50.39% |
| APP240517P00080000 | 2024-05-10 3:41PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.47 | -70.15% | 931 | 767 | 47.75% |
| APP240517P00081000 | 2024-05-10 2:01PM EDT | 81.00 | 0.28 | 0.25 | 0.35 | -0.62 | -68.89% | 129 | 95 | 46.48% |
| APP240517P00082000 | 2024-05-10 3:32PM EDT | 82.00 | 0.39 | 0.35 | 0.50 | -0.85 | -68.55% | 76 | 205 | 45.80% |
| APP240517P00082500 | 2024-05-10 3:40PM EDT | 82.50 | 0.49 | 0.45 | 0.60 | -0.91 | -65.00% | 38 | 415 | 45.70% |
| APP240517P00083000 | 2024-05-10 3:51PM EDT | 83.00 | 0.75 | 0.55 | 0.70 | -0.70 | -48.28% | 225 | 598 | 45.12% |
| APP240517P00084000 | 2024-05-10 2:43PM EDT | 84.00 | 0.80 | 0.80 | 1.05 | -1.18 | -59.60% | 56 | 33 | 46.78% |
| APP240517P00085000 | 2024-05-10 3:51PM EDT | 85.00 | 1.30 | 1.15 | 1.25 | -1.15 | -46.94% | 337 | 298 | 42.87% |
| APP240517P00086000 | 2024-05-10 2:30PM EDT | 86.00 | 1.69 | 1.55 | 1.75 | -1.07 | -38.77% | 109 | 8 | 44.39% |
| APP240517P00087000 | 2024-05-10 3:59PM EDT | 87.00 | 2.15 | 2.05 | 2.30 | -1.15 | -34.85% | 190 | 160 | 45.17% |
| APP240517P00090000 | 2024-05-10 3:58PM EDT | 90.00 | 4.10 | 4.00 | 4.40 | -1.95 | -32.23% | 283 | 63 | 47.95% |
| APP240517P00095000 | 2024-05-09 3:24PM EDT | 95.00 | 10.70 | 8.40 | 8.90 | 0.00 | - | 3 | 185 | 58.20% |
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 100.00 | 23.80 | 13.80 | 16.00 | 0.00 | - | 2 | 75 | 120.61% |
| APP240517P00105000 | 2024-04-04 1:49PM EDT | 105.00 | 30.00 | 29.50 | 30.50 | 0.00 | - | 20 | 0 | 400.05% |
© 2024 Yahoo. Tutti i diritti riservati.