Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.463,16 +635,66 (+1,12%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00070000 | 2024-06-27 2:49PM EDT | 2024-07-05 | 13.10 | 11.70 | 13.80 | 0.00 | - | 8 | 6 | 110.55% |
| APP240712C00070000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 8.98 | 11.60 | 15.90 | 0.00 | - | - | 1 | 73.19% |
| APP240719C00070000 | 2024-06-27 2:40PM EDT | 2024-07-19 | 13.80 | 13.50 | 14.00 | -0.20 | -1.43% | 5 | 741 | 58.98% |
| APP240726C00070000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 7.40 | 12.10 | 16.10 | 0.00 | - | 1 | 1 | 59.08% |
| APP240802C00070000 | 2024-06-20 1:14PM EDT | 2024-08-02 | 10.63 | 12.40 | 16.70 | 0.00 | - | - | 10 | 60.69% |
| APP240816C00070000 | 2024-06-28 12:05PM EDT | 2024-08-16 | 16.80 | 15.90 | 16.30 | +2.20 | +15.07% | 46 | 1,071 | 70.41% |
| APP240920C00070000 | 2024-06-28 3:09PM EDT | 2024-09-20 | 17.70 | 17.30 | 18.80 | +1.50 | +9.26% | 26 | 90 | 69.73% |
| APP241018C00070000 | 2024-06-27 10:11AM EDT | 2024-10-18 | 17.75 | 18.10 | 18.60 | 0.00 | - | 2 | 6 | 62.37% |
| APP241115C00070000 | 2024-06-13 2:37PM EDT | 2024-11-15 | 15.30 | 20.20 | 20.60 | 0.00 | - | 1 | 40 | 68.05% |
| APP250117C00070000 | 2024-06-28 12:35PM EDT | 2025-01-17 | 21.70 | 21.80 | 22.20 | +4.00 | +22.60% | 6 | 211 | 64.25% |
| APP250718C00070000 | 2024-06-24 12:10PM EDT | 2025-07-18 | 22.65 | 26.70 | 27.40 | 0.00 | - | 1 | 92 | 64.26% |
| APP260116C00070000 | 2024-06-28 12:55PM EDT | 2026-01-16 | 30.75 | 29.30 | 32.00 | +4.00 | +14.95% | 2 | 250 | 63.36% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00070000 | 2024-06-27 3:47PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 534 | 66.41% |
| APP240712P00070000 | 2024-06-24 11:56AM EDT | 2024-07-12 | 0.80 | 0.05 | 1.40 | 0.00 | - | 1 | 29 | 80.18% |
| APP240719P00070000 | 2024-06-28 12:38PM EDT | 2024-07-19 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 17 | 1,597 | 48.93% |
| APP240726P00070000 | 2024-06-28 3:42PM EDT | 2024-07-26 | 0.50 | 0.45 | 0.65 | -0.21 | -29.58% | 10 | 457 | 51.32% |
| APP240816P00070000 | 2024-06-28 12:26PM EDT | 2024-08-16 | 2.43 | 2.25 | 2.50 | 0.00 | - | 7 | 1,202 | 64.50% |
| APP240920P00070000 | 2024-06-27 12:21PM EDT | 2024-09-20 | 3.70 | 3.20 | 3.50 | 0.00 | - | 17 | 340 | 57.59% |
| APP241018P00070000 | 2024-06-27 3:12PM EDT | 2024-10-18 | 4.09 | 3.90 | 4.30 | 0.00 | - | 2 | 426 | 55.21% |
| APP241115P00070000 | 2024-06-13 11:54AM EDT | 2024-11-15 | 8.08 | 5.60 | 5.90 | 0.00 | - | 10 | 89 | 59.52% |
| APP250117P00070000 | 2024-06-13 12:25PM EDT | 2025-01-17 | 9.28 | 6.70 | 7.00 | 0.00 | - | 2 | 1,161 | 54.85% |
| APP250221P00070000 | 2024-06-27 10:38AM EDT | 2025-02-21 | 8.20 | 7.90 | 8.10 | 0.00 | - | 6 | 12 | 55.84% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 2025-07-18 | 10.40 | 11.70 | 12.20 | 0.00 | - | 7 | 508 | 57.72% |
| APP260116P00070000 | 2024-06-25 3:50PM EDT | 2026-01-16 | 13.90 | 10.50 | 13.50 | 0.00 | - | 2 | 130 | 52.00% |
© 2024 Yahoo. Tutti i diritti riservati.