Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0904 +0,0050 (+0,46%) Bitcoin EUR
63.653,38 +1.591,28 (+2,56%) CMC Crypto 200
1.453,69 -14,25 (-0,97%)
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:75.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00075000 | 2024-05-31 11:00AM EDT | 2024-06-07 | 4.40 | 7.60 | 8.10 | 0.00 | - | 1 | 2 | 55.66% |
| APP240614C00075000 | 2024-05-31 1:08PM EDT | 2024-06-14 | 5.80 | 6.90 | 9.20 | 0.00 | - | 5 | 38 | 75.44% |
| APP240621C00075000 | 2024-05-30 9:36AM EDT | 2024-06-21 | 8.50 | 8.60 | 9.50 | 0.00 | - | 1 | 762 | 57.23% |
| APP240628C00075000 | 2024-05-29 3:21PM EDT | 2024-06-28 | 10.30 | 8.30 | 10.70 | 0.00 | - | 3 | 7 | 55.79% |
| APP240705C00075000 | 2024-05-24 2:38PM EDT | 2024-07-05 | 9.12 | 8.30 | 9.60 | 0.00 | - | 4 | 4 | 50.83% |
| APP240712C00075000 | 2024-06-03 3:58PM EDT | 2024-07-12 | 9.82 | 9.60 | 10.10 | +2.98 | +43.57% | 4 | 4 | 51.95% |
| APP240719C00075000 | 2024-06-03 2:21PM EDT | 2024-07-19 | 10.20 | 9.40 | 10.40 | +0.90 | +9.68% | 8 | 463 | 51.03% |
| APP240816C00075000 | 2024-06-03 12:42PM EDT | 2024-08-16 | 12.10 | 12.80 | 13.30 | +1.59 | +15.13% | 1 | 183 | 60.97% |
| APP240920C00075000 | 2024-06-03 3:04PM EDT | 2024-09-20 | 14.00 | 14.30 | 14.60 | -1.20 | -7.89% | 1 | 130 | 59.01% |
| APP241018C00075000 | 2024-06-03 10:53AM EDT | 2024-10-18 | 13.30 | 15.00 | 15.60 | -0.38 | -2.78% | - | 8 | 57.33% |
| APP241115C00075000 | 2024-05-31 1:40PM EDT | 2024-11-15 | 15.15 | 17.20 | 17.60 | 0.00 | - | 4 | 210 | 62.70% |
| APP250117C00075000 | 2024-05-31 9:45AM EDT | 2025-01-17 | 17.80 | 18.50 | 19.20 | 0.00 | - | 1 | 126 | 59.50% |
| APP250718C00075000 | 2024-05-31 10:38AM EDT | 2025-07-18 | 21.40 | 24.10 | 24.60 | 0.00 | - | 3 | 10 | 61.85% |
| APP260116C00075000 | 2024-05-31 12:18PM EDT | 2026-01-16 | 25.65 | 28.10 | 28.70 | 0.00 | - | 9 | 269 | 62.39% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00075000 | 2024-06-03 3:24PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 14 | 35 | 53.52% |
| APP240614P00075000 | 2024-06-03 2:58PM EDT | 2024-06-14 | 0.60 | 0.40 | 0.50 | -0.85 | -58.62% | 14 | 22 | 49.66% |
| APP240621P00075000 | 2024-06-03 12:47PM EDT | 2024-06-21 | 1.05 | 0.70 | 0.85 | -0.52 | -33.12% | 9 | 1,099 | 47.41% |
| APP240628P00075000 | 2024-05-31 12:03PM EDT | 2024-06-28 | 2.06 | 1.05 | 1.20 | 0.00 | - | 13 | 29 | 46.51% |
| APP240705P00075000 | 2024-05-30 9:37AM EDT | 2024-07-05 | 1.25 | 1.25 | 1.45 | 0.00 | - | 2 | 6 | 44.80% |
| APP240712P00075000 | 2024-05-31 2:12PM EDT | 2024-07-12 | 2.52 | 1.55 | 1.80 | 0.00 | - | 1 | 3 | 44.97% |
| APP240719P00075000 | 2024-06-03 12:31PM EDT | 2024-07-19 | 2.41 | 1.95 | 2.05 | -0.89 | -26.97% | 13 | 339 | 44.21% |
| APP240816P00075000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 5.75 | 4.50 | 4.70 | 0.00 | - | 3 | 211 | 55.30% |
| APP240920P00075000 | 2024-06-03 3:37PM EDT | 2024-09-20 | 5.64 | 5.40 | 5.70 | -1.09 | -16.20% | 10 | 98 | 51.60% |
| APP241018P00075000 | 2024-05-30 1:33PM EDT | 2024-10-18 | 6.10 | 5.90 | 6.40 | 0.00 | - | 1 | 4 | 50.77% |
| APP241115P00075000 | 2024-06-03 2:21PM EDT | 2024-11-15 | 8.10 | 7.70 | 8.80 | +0.60 | +8.00% | 1 | 291 | 55.52% |
| APP250117P00075000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 8.60 | 8.40 | 9.10 | 0.00 | - | 5 | 98 | 50.87% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 2025-07-18 | 13.50 | 12.30 | 12.80 | 0.00 | - | 1 | 8 | 49.64% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 15.67 | 15.00 | 15.60 | 0.00 | - | 2 | 2 | 48.72% |
© 2024 Yahoo. Tutti i diritti riservati.