Italia markets close in 1 hour 13 minutes
FTSE MIB
34.459,89 -210,17 (-0,61%) Dow Jones
38.660,90 +89,87 (+0,23%) Nasdaq
16.774,12 -54,54 (-0,32%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,87 -1,35 (-1,82%) Bitcoin EUR
64.239,71 -217,68 (-0,34%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00085000 | 2024-06-04 9:53AM EDT | 2024-06-07 | 0.45 | 0.25 | 0.45 | -0.50 | -52.63% | 246 | 537 | 49.71% |
| APP240614C00085000 | 2024-06-04 9:50AM EDT | 2024-06-14 | 1.39 | 1.15 | 1.35 | -0.26 | -15.76% | 19 | 252 | 49.73% |
| APP240621C00085000 | 2024-06-04 9:58AM EDT | 2024-06-21 | 1.55 | 1.50 | 1.70 | -0.91 | -36.99% | 256 | 1,922 | 44.26% |
| APP240628C00085000 | 2024-06-03 3:13PM EDT | 2024-06-28 | 2.95 | 1.50 | 4.20 | 0.00 | - | 1 | 32 | 51.93% |
| APP240705C00085000 | 2024-05-31 10:38AM EDT | 2024-07-05 | 2.20 | 1.85 | 2.85 | 0.00 | - | 20 | 10 | 45.90% |
| APP240712C00085000 | 2024-06-03 3:17PM EDT | 2024-07-12 | 3.96 | 2.45 | 3.20 | 0.00 | - | 2 | 7 | 45.00% |
| APP240719C00085000 | 2024-06-04 9:59AM EDT | 2024-07-19 | 3.50 | 3.40 | 3.80 | -1.03 | -22.74% | 12 | 1,083 | 46.77% |
| APP240816C00085000 | 2024-06-04 9:53AM EDT | 2024-08-16 | 7.20 | 6.70 | 7.00 | -0.40 | -5.26% | 14 | 381 | 57.93% |
| APP240920C00085000 | 2024-06-04 10:00AM EDT | 2024-09-20 | 8.06 | 7.90 | 8.30 | -1.04 | -11.43% | 8 | 747 | 54.80% |
| APP241018C00085000 | 2024-06-03 3:33PM EDT | 2024-10-18 | 10.20 | 8.90 | 9.30 | 0.00 | - | 10 | 44 | 53.92% |
| APP241115C00085000 | 2024-05-31 2:36PM EDT | 2024-11-15 | 10.70 | 10.50 | 13.10 | 0.00 | - | 5 | 284 | 61.55% |
| APP250117C00085000 | 2024-06-04 9:44AM EDT | 2025-01-17 | 14.14 | 12.00 | 13.60 | +1.54 | +12.22% | 1 | 959 | 56.29% |
| APP250718C00085000 | 2024-06-03 9:50AM EDT | 2025-07-18 | 20.80 | 17.30 | 20.00 | 0.00 | - | 1 | 349 | 59.31% |
| APP260116C00085000 | 2024-05-30 12:10PM EDT | 2026-01-16 | 24.00 | 20.20 | 24.80 | 0.00 | - | 1 | 29 | 59.06% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00085000 | 2024-06-03 10:49AM EDT | 2024-06-07 | 5.77 | 4.70 | 5.70 | 0.00 | - | 2 | 39 | 83.79% |
| APP240614P00085000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 6.35 | 5.20 | 7.50 | 0.00 | - | 2 | 12 | 72.53% |
| APP240621P00085000 | 2024-06-04 9:39AM EDT | 2024-06-21 | 3.10 | 5.60 | 6.50 | -3.90 | -55.71% | 3 | 587 | 52.32% |
| APP240628P00085000 | 2024-05-28 10:12AM EDT | 2024-06-28 | 4.30 | 6.10 | 6.90 | 0.00 | - | 5 | 8 | 54.86% |
| APP240705P00085000 | 2024-06-03 12:14PM EDT | 2024-07-05 | 6.50 | 6.80 | 7.20 | 0.00 | - | 25 | 25 | 51.71% |
| APP240719P00085000 | 2024-06-03 2:10PM EDT | 2024-07-19 | 6.70 | 7.60 | 7.90 | 0.00 | - | 22 | 241 | 49.34% |
| APP240816P00085000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 10.80 | 10.50 | 10.80 | 0.00 | - | 2 | 269 | 57.87% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 9.10 | 11.20 | 11.50 | 0.00 | - | 2 | 87 | 51.64% |
| APP241018P00085000 | 2024-05-31 9:32AM EDT | 2024-10-18 | 11.00 | 11.90 | 12.40 | 0.00 | - | 2 | 40 | 50.10% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 12.05 | 13.70 | 14.30 | 0.00 | - | 4 | 5 | 54.15% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 14.91 | 14.90 | 15.40 | 0.00 | - | 5 | 30 | 50.57% |
| APP250718P00085000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 17.20 | 17.20 | 20.30 | 0.00 | - | 1 | 4 | 52.89% |
© 2024 Yahoo. Tutti i diritti riservati.