Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.477,09 +89,33 (+0,23%) Nasdaq
16.321,35 -24,91 (-0,15%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,61 -0,65 (-0,82%) Bitcoin EUR
56.470,85 -1.561,70 (-2,69%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:32PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00090000 | 2024-05-10 12:00PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 252 | 1,062 | 41.80% |
| APP240517C00090000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.10 | +0.50 | +84.75% | 202 | 1,039 | 39.77% |
| APP240524C00090000 | 2024-05-10 10:33AM EDT | 2024-05-24 | 1.90 | 1.80 | 1.95 | +0.65 | +52.00% | 9 | 80 | 41.80% |
| APP240531C00090000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 2.40 | 2.35 | 2.55 | +0.65 | +37.14% | 4 | 258 | 41.72% |
| APP240607C00090000 | 2024-05-10 10:12AM EDT | 2024-06-07 | 2.85 | 3.00 | 3.20 | -0.75 | -20.83% | 1 | 19 | 43.04% |
| APP240614C00090000 | 2024-05-10 10:53AM EDT | 2024-06-14 | 3.46 | 3.50 | 3.80 | +0.68 | +24.46% | 1 | 102 | 44.17% |
| APP240621C00090000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 3.88 | 4.00 | 4.30 | +0.93 | +31.53% | 160 | 403 | 44.61% |
| APP240719C00090000 | 2024-05-10 11:56AM EDT | 2024-07-19 | 5.83 | 5.70 | 6.00 | +1.03 | +21.46% | 63 | 173 | 45.76% |
| APP240816C00090000 | 2024-05-10 11:19AM EDT | 2024-08-16 | 9.80 | 9.30 | 9.70 | +1.80 | +22.50% | 31 | 256 | 58.00% |
| APP240920C00090000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 9.20 | 10.80 | 11.10 | 0.00 | - | 10 | 80 | 56.71% |
| APP241018C00090000 | 2024-05-09 11:49AM EDT | 2024-10-18 | 12.60 | 11.90 | 12.20 | 0.00 | - | 4 | 4 | 56.33% |
| APP241115C00090000 | 2024-05-09 12:44PM EDT | 2024-11-15 | 13.35 | 14.00 | 14.30 | 0.00 | - | 91 | 117 | 60.43% |
| APP250117C00090000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 16.00 | 15.80 | 16.30 | +1.81 | +12.76% | 2 | 233 | 58.99% |
| APP250718C00090000 | 2024-05-09 10:13AM EDT | 2025-07-18 | 20.00 | 21.30 | 23.30 | 0.00 | - | 1 | 82 | 61.87% |
| APP260116C00090000 | 2024-05-09 9:48AM EDT | 2026-01-16 | 25.00 | 25.00 | 27.30 | +1.87 | +8.08% | 4 | 112 | 60.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00090000 | 2024-05-09 12:34PM EDT | 2024-05-10 | 3.70 | 1.00 | 3.30 | 0.00 | - | 38 | 4 | 100.00% |
| APP240517P00090000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 3.40 | 3.50 | 3.70 | -2.65 | -43.80% | 268 | 63 | 43.87% |
| APP240524P00090000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 4.80 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 42.46% |
| APP240607P00090000 | 2024-05-09 12:24PM EDT | 2024-06-07 | 5.80 | 5.10 | 6.10 | 0.00 | - | 10 | 10 | 48.13% |
| APP240621P00090000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 6.40 | 6.00 | 6.30 | 0.00 | - | 53 | 65 | 41.21% |
| APP240719P00090000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 7.41 | 7.50 | 7.90 | -15.39 | -67.50% | 10 | 1 | 42.49% |
| APP240816P00090000 | 2024-05-09 12:33PM EDT | 2024-08-16 | 11.25 | 10.60 | 11.00 | 0.00 | - | 4 | 18 | 51.93% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 22.70 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 50.78% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 2024-10-18 | 13.23 | 12.50 | 12.90 | 0.00 | - | 3 | 3 | 49.63% |
| APP241115P00090000 | 2024-05-10 11:30AM EDT | 2024-11-15 | 14.66 | 14.30 | 14.70 | -1.29 | -8.09% | 1 | 100 | 52.21% |
| APP250117P00090000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 22.20 | 15.50 | 16.20 | 0.00 | - | 2 | 5 | 51.15% |
© 2024 Yahoo. Tutti i diritti riservati.