Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.466,81 +79,05 (+0,20%) Nasdaq
16.312,97 -33,29 (-0,20%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,31 -0,95 (-1,20%) Bitcoin EUR
56.209,86 -1.257,66 (-2,19%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00085000 | 2024-05-10 12:34PM EDT | 2024-05-10 | 2.55 | 1.90 | 2.25 | +1.68 | +193.10% | 132 | 858 | 59.38% |
| APP240517C00085000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 3.30 | 3.00 | 3.30 | +1.25 | +60.98% | 142 | 3,462 | 47.24% |
| APP240524C00085000 | 2024-05-09 2:31PM EDT | 2024-05-24 | 3.92 | 3.90 | 4.10 | +0.62 | +18.79% | 12 | 16 | 46.36% |
| APP240531C00085000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 3.33 | 4.40 | 4.70 | 0.00 | - | 31 | 119 | 45.56% |
| APP240607C00085000 | 2024-05-09 1:27PM EDT | 2024-06-07 | 4.50 | 5.10 | 5.40 | 0.00 | - | 14 | 20 | 47.03% |
| APP240614C00085000 | 2024-05-09 11:22AM EDT | 2024-06-14 | 4.80 | 5.60 | 6.00 | -1.79 | -27.16% | 2 | 6 | 47.85% |
| APP240621C00085000 | 2024-05-10 12:23PM EDT | 2024-06-21 | 6.83 | 6.10 | 6.40 | +1.63 | +31.35% | 54 | 454 | 47.23% |
| APP240628C00085000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 5.90 | 6.60 | 7.00 | 0.00 | - | 10 | 10 | 48.58% |
| APP240719C00085000 | 2024-05-10 1:04PM EDT | 2024-07-19 | 8.00 | 7.90 | 8.20 | +1.45 | +22.14% | 61 | 640 | 48.79% |
| APP240816C00085000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 11.80 | 11.30 | 11.60 | +1.50 | +14.56% | 35 | 122 | 59.75% |
| APP240920C00085000 | 2024-05-09 12:51PM EDT | 2024-09-20 | 12.00 | 12.70 | 13.50 | 0.00 | - | 38 | 632 | 59.44% |
| APP241018C00085000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 12.33 | 13.90 | 14.20 | 0.00 | - | 7 | 6 | 58.30% |
| APP241115C00085000 | 2024-05-09 12:11PM EDT | 2024-11-15 | 16.63 | 16.00 | 16.30 | 0.00 | - | 55 | 66 | 62.54% |
| APP250117C00085000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 16.80 | 17.80 | 18.10 | -1.50 | -8.20% | 5 | 954 | 60.69% |
| APP250718C00085000 | 2024-05-09 1:28PM EDT | 2025-07-18 | 20.50 | 22.50 | 25.30 | 0.00 | - | 6 | 30 | 62.94% |
| APP260116C00085000 | 2024-05-10 11:11AM EDT | 2026-01-16 | 28.00 | 25.70 | 28.60 | +1.60 | +6.06% | 1 | 31 | 60.67% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00085000 | 2024-05-10 12:21PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | -1.15 | -95.83% | 46 | 248 | 37.70% |
| APP240517P00085000 | 2024-05-10 12:53PM EDT | 2024-05-17 | 0.95 | 1.05 | 1.20 | -1.50 | -61.22% | 225 | 298 | 37.65% |
| APP240524P00085000 | 2024-05-09 2:55PM EDT | 2024-05-24 | 2.80 | 1.75 | 1.95 | 0.00 | - | 9 | 9 | 38.75% |
| APP240531P00085000 | 2024-05-09 2:25PM EDT | 2024-05-31 | 2.40 | 2.25 | 2.45 | -1.10 | -31.43% | 1 | 15 | 38.11% |
| APP240614P00085000 | 2024-05-09 10:23AM EDT | 2024-06-14 | 4.53 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 40.67% |
| APP240621P00085000 | 2024-05-10 12:17PM EDT | 2024-06-21 | 3.60 | 3.70 | 3.90 | -1.60 | -30.77% | 41 | 425 | 39.80% |
| APP240719P00085000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 5.00 | 5.10 | 5.40 | -1.20 | -19.35% | 13 | 52 | 41.02% |
| APP240816P00085000 | 2024-05-10 12:12PM EDT | 2024-08-16 | 8.20 | 8.20 | 8.50 | -0.40 | -4.65% | 14 | 16 | 51.45% |
| APP240920P00085000 | 2024-05-10 10:24AM EDT | 2024-09-20 | 9.10 | 9.20 | 9.40 | -1.30 | -12.50% | 2 | 87 | 49.35% |
| APP241018P00085000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 10.00 | 10.00 | 10.30 | +0.03 | +0.30% | 1 | 3 | 48.88% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 12.05 | 11.80 | 12.10 | 0.00 | - | 4 | 5 | 51.94% |
| APP250117P00085000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 21.70 | 12.90 | 13.30 | 0.00 | - | 6 | 23 | 49.84% |
| APP250718P00085000 | 2024-05-09 1:55PM EDT | 2025-07-18 | 17.50 | 16.60 | 17.10 | 0.00 | - | 1 | 1 | 48.49% |
© 2024 Yahoo. Tutti i diritti riservati.