Italia markets close in 2 hours 31 minutes
FTSE MIB
34.713,31 +373,99 (+1,09%) 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
79,82 +0,56 (+0,71%) Bitcoin EUR
58.521,72 +1.406,28 (+2,46%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240510C00052000 | 2024-05-08 12:42PM EDT | 52.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240510C00060000 | 2024-05-09 9:50AM EDT | 60.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| APP240510C00061000 | 2024-05-08 3:16PM EDT | 61.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| APP240510C00062000 | 2024-05-09 9:41AM EDT | 62.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 32 | 20 | 0.00% |
| APP240510C00063000 | 2024-05-08 3:04PM EDT | 63.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| APP240510C00064000 | 2024-05-09 9:39AM EDT | 64.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| APP240510C00065000 | 2024-05-08 3:27PM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 38 | 25 | 0.00% |
| APP240510C00066000 | 2024-05-08 3:04PM EDT | 66.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 0.00% |
| APP240510C00067000 | 2024-05-09 10:29AM EDT | 67.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| APP240510C00068000 | 2024-05-08 3:07PM EDT | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 81 | 70 | 0.00% |
| APP240510C00069000 | 2024-05-09 2:48PM EDT | 69.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| APP240510C00070000 | 2024-05-09 10:51AM EDT | 70.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 65 | 654 | 0.00% |
| APP240510C00071000 | 2024-05-09 11:55AM EDT | 71.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| APP240510C00071500 | 2024-05-09 10:53AM EDT | 71.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| APP240510C00072000 | 2024-05-09 3:23PM EDT | 72.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 53 | 252 | 0.00% |
| APP240510C00072500 | 2024-05-09 10:34AM EDT | 72.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 0.00% |
| APP240510C00073000 | 2024-05-09 3:23PM EDT | 73.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 157 | 313 | 0.00% |
| APP240510C00073500 | 2024-05-09 12:57PM EDT | 73.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 0.00% |
| APP240510C00074000 | 2024-05-09 12:48PM EDT | 74.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 105 | 289 | 0.00% |
| APP240510C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 540 | 639 | 0.00% |
| APP240510C00076000 | 2024-05-09 3:57PM EDT | 76.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 171 | 228 | 0.00% |
| APP240510C00077000 | 2024-05-09 2:14PM EDT | 77.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 254 | 314 | 0.00% |
| APP240510C00078000 | 2024-05-09 1:27PM EDT | 78.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 278 | 335 | 0.00% |
| APP240510C00079000 | 2024-05-09 3:17PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 41 | 107 | 0.00% |
| APP240510C00080000 | 2024-05-09 3:57PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 481 | 1,537 | 0.00% |
| APP240510C00081000 | 2024-05-09 2:27PM EDT | 81.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 207 | 895 | 0.00% |
| APP240510C00082000 | 2024-05-09 3:22PM EDT | 82.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 405 | 1,854 | 0.00% |
| APP240510C00083000 | 2024-05-09 3:41PM EDT | 83.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 427 | 386 | 0.00% |
| APP240510C00084000 | 2024-05-09 3:57PM EDT | 84.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 927 | 470 | 0.00% |
| APP240510C00085000 | 2024-05-09 3:58PM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,471 | 858 | 3.13% |
| APP240510C00086000 | 2024-05-09 3:58PM EDT | 86.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,095 | 781 | 6.25% |
| APP240510C00087000 | 2024-05-09 3:59PM EDT | 87.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 764 | 453 | 12.50% |
| APP240510C00088000 | 2024-05-09 3:56PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,335 | 412 | 25.00% |
| APP240510C00089000 | 2024-05-09 3:54PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 406 | 248 | 25.00% |
| APP240510C00090000 | 2024-05-09 3:58PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,275 | 1,062 | 25.00% |
| APP240510C00091000 | 2024-05-09 3:58PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 788 | 551 | 25.00% |
| APP240510C00092000 | 2024-05-09 1:18PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 459 | 1,091 | 50.00% |
| APP240510C00093000 | 2024-05-09 2:29PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 257 | 50.00% |
| APP240510C00094000 | 2024-05-09 2:27PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 576 | 615 | 50.00% |
| APP240510C00095000 | 2024-05-09 3:49PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 602 | 50.00% |
| APP240510C00096000 | 2024-05-09 11:35AM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 239 | 50.00% |
| APP240510C00097000 | 2024-05-09 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 203 | 50.00% |
| APP240510C00098000 | 2024-05-09 3:18PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 34 | 50.00% |
| APP240510C00099000 | 2024-05-09 9:30AM EDT | 99.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| APP240510C00100000 | 2024-05-09 2:03PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 741 | 50.00% |
| APP240510C00101000 | 2024-05-09 1:06PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 50.00% |
| APP240510C00102000 | 2024-05-09 9:48AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 899 | 50.00% |
| APP240510C00103000 | 2024-05-08 10:44AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APP240510C00104000 | 2024-05-09 3:56PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-05-08 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
| APP240510P00048000 | 2024-05-07 1:31PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| APP240510P00049000 | 2024-05-07 11:19AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| APP240510P00049500 | 2024-05-07 1:32PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
| APP240510P00051000 | 2024-05-08 2:12PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| APP240510P00052000 | 2024-05-08 3:56PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,126 | 50.00% |
| APP240510P00053000 | 2024-05-09 10:39AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 50.00% |
| APP240510P00054000 | 2024-05-09 9:50AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| APP240510P00055000 | 2024-05-09 11:24AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 599 | 50.00% |
| APP240510P00056000 | 2024-05-09 9:30AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| APP240510P00057000 | 2024-05-09 1:33PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| APP240510P00058000 | 2024-05-09 12:41PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 284 | 50.00% |
| APP240510P00059000 | 2024-05-09 12:44PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 207 | 50.00% |
| APP240510P00060000 | 2024-05-09 1:14PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 611 | 50.00% |
| APP240510P00061000 | 2024-05-09 11:19AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 138 | 50.00% |
| APP240510P00062000 | 2024-05-09 3:22PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 202 | 50.00% |
| APP240510P00063000 | 2024-05-09 1:22PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 50.00% |
| APP240510P00064000 | 2024-05-09 3:32PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 222 | 50.00% |
| APP240510P00065000 | 2024-05-09 3:44PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 829 | 50.00% |
| APP240510P00066000 | 2024-05-09 3:04PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 446 | 50.00% |
| APP240510P00067000 | 2024-05-09 11:55AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 166 | 50.00% |
| APP240510P00068000 | 2024-05-09 2:42PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 376 | 50.00% |
| APP240510P00069000 | 2024-05-09 1:37PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 297 | 50.00% |
| APP240510P00070000 | 2024-05-09 3:38PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 852 | 50.00% |
| APP240510P00071000 | 2024-05-09 11:24AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 632 | 50.00% |
| APP240510P00071500 | 2024-05-09 12:14PM EDT | 71.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 98 | 50.00% |
| APP240510P00072000 | 2024-05-09 11:21AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 373 | 50.00% |
| APP240510P00072500 | 2024-05-09 1:21PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 115 | 50.00% |
| APP240510P00073000 | 2024-05-09 12:21PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 274 | 50.00% |
| APP240510P00073500 | 2024-05-09 1:30PM EDT | 73.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 50.00% |
| APP240510P00074000 | 2024-05-09 12:45PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 705 | 1,149 | 50.00% |
| APP240510P00075000 | 2024-05-09 3:58PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 307 | 50.00% |
| APP240510P00076000 | 2024-05-09 1:34PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 208 | 50.00% |
| APP240510P00077000 | 2024-05-09 12:51PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 763 | 50.00% |
| APP240510P00078000 | 2024-05-09 12:51PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 164 | 50.00% |
| APP240510P00079000 | 2024-05-09 11:51AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 25.00% |
| APP240510P00080000 | 2024-05-09 3:44PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 984 | 475 | 25.00% |
| APP240510P00081000 | 2024-05-09 3:48PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,948 | 1,086 | 25.00% |
| APP240510P00082000 | 2024-05-09 3:59PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,084 | 515 | 12.50% |
| APP240510P00083000 | 2024-05-09 3:54PM EDT | 83.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 401 | 152 | 12.50% |
| APP240510P00084000 | 2024-05-09 3:59PM EDT | 84.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,957 | 582 | 6.25% |
| APP240510P00085000 | 2024-05-09 3:58PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 929 | 248 | 0.00% |
| APP240510P00086000 | 2024-05-09 3:53PM EDT | 86.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 293 | 105 | 0.00% |
| APP240510P00087000 | 2024-05-09 3:56PM EDT | 87.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 377 | 78 | 0.00% |
| APP240510P00088000 | 2024-05-09 1:19PM EDT | 88.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 219 | 60 | 0.00% |
| APP240510P00089000 | 2024-05-09 12:36PM EDT | 89.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| APP240510P00090000 | 2024-05-09 12:34PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 4 | 0.00% |
| APP240510P00092000 | 2024-05-09 11:46AM EDT | 92.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.