Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.396,30 +408,87 (+0,69%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00075000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 1.15 | 1.20 | 1.35 | +0.65 | +130.00% | 227 | 225 | 49.41% |
| APP240510C00075000 | 2024-04-26 12:09PM EDT | 2024-05-10 | 5.40 | 4.90 | 5.30 | +1.80 | +50.00% | 21 | 215 | 101.37% |
| APP240517C00075000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 5.50 | 5.50 | 5.60 | +1.80 | +48.65% | 947 | 3,706 | 88.26% |
| APP240524C00075000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 5.90 | 5.60 | 6.00 | +1.81 | +44.25% | 10 | 17 | 79.08% |
| APP240621C00075000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 7.03 | 7.00 | 7.20 | +2.53 | +56.22% | 29 | 819 | 66.80% |
| APP240719C00075000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 7.90 | 8.10 | 8.40 | +1.46 | +22.67% | 12 | 192 | 62.59% |
| APP240816C00075000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 10.50 | 10.50 | 10.90 | +2.75 | +35.48% | 3 | 131 | 69.32% |
| APP240920C00075000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 12.20 | 11.60 | 12.00 | +3.50 | +40.23% | 1 | 105 | 66.43% |
| APP241115C00075000 | 2024-04-26 2:45PM EDT | 2024-11-15 | 14.00 | 14.20 | 14.60 | +1.25 | +9.80% | 1 | 196 | 68.58% |
| APP250117C00075000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 13.30 | 14.90 | 16.20 | 0.00 | - | 62 | 125 | 64.58% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 18.50 | 21.20 | 0.00 | - | 1 | 2 | 63.48% |
| APP260116C00075000 | 2024-04-26 1:28PM EDT | 2026-01-16 | 24.51 | 21.70 | 26.30 | +3.49 | +16.60% | 7 | 219 | 65.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00075000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 5.70 | 2.35 | 2.50 | 0.00 | - | 12 | 124 | 48.63% |
| APP240510P00075000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 6.30 | 6.00 | 6.30 | -4.10 | -39.42% | 1 | 154 | 99.02% |
| APP240517P00075000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 6.60 | 6.40 | 6.60 | -2.40 | -26.67% | 69 | 260 | 84.91% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 5.80 | 6.90 | 0.00 | - | - | 1 | 71.22% |
| APP240531P00075000 | 2024-04-16 10:15AM EDT | 2024-05-31 | 8.00 | 6.80 | 7.90 | 0.00 | - | - | 1 | 74.60% |
| APP240621P00075000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 8.30 | 7.60 | 7.90 | -3.20 | -27.83% | 48 | 157 | 62.16% |
| APP240719P00075000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 8.60 | 8.50 | 8.80 | -3.00 | -25.86% | 9 | 66 | 57.02% |
| APP240816P00075000 | 2024-04-15 2:23PM EDT | 2024-08-16 | 11.80 | 10.40 | 10.80 | 0.00 | - | 133 | 162 | 61.38% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 11.30 | 11.60 | 0.00 | - | 3 | 53 | 58.13% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 13.30 | 13.70 | +0.03 | +0.22% | 42 | 217 | 58.90% |
| APP250117P00075000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 15.00 | 14.30 | 15.10 | 0.00 | - | 34 | 88 | 56.30% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 52.83% |
| APP260116P00075000 | 2024-03-25 12:48PM EDT | 2026-01-16 | 20.55 | 21.10 | 21.70 | 0.00 | - | 3 | 3 | 54.55% |
© 2024 Yahoo. Tutti i diritti riservati.