Marchés français ouverture 7 h 59 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 310,68 +1 439,23 (+2,67 %)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240503C00001500 | 2024-05-01 2:10PM EDT | 1.50 | 1.45 | 0.60 | 2.35 | 0.00 | - | 1 | 22 | 537.50% |
| APLD240503C00002000 | 2024-05-01 3:06PM EDT | 2.00 | 1.15 | 0.15 | 1.85 | 0.00 | - | 2 | 22 | 431.25% |
| APLD240503C00002500 | 2024-05-02 2:15PM EDT | 2.50 | 0.48 | 0.05 | 1.30 | -0.12 | -20.00% | 5 | 67 | 506.25% |
| APLD240503C00003000 | 2024-05-02 1:02PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 14 | 943 | 106.25% |
| APLD240503C00003500 | 2024-05-01 2:52PM EDT | 3.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 368 | 187.50% |
| APLD240503C00004000 | 2024-04-25 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 287.50% |
| APLD240503C00004500 | 2024-05-01 10:23AM EDT | 4.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 565.63% |
| APLD240503C00005000 | 2024-04-23 1:21PM EDT | 5.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 646.88% |
| APLD240503C00005500 | 2024-04-10 2:18PM EDT | 5.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 1,003.13% |
| APLD240503C00006000 | 2024-04-16 2:30PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 537.50% |
| APLD240503C00006500 | 2024-03-28 1:40PM EDT | 6.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 1,164.06% |
| APLD240503C00007000 | 2024-04-05 1:23PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 625.00% |
| APLD240503C00008000 | 2024-03-26 9:31AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 700.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240503P00001500 | 2024-05-02 11:30AM EDT | 1.50 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 1 | 1 | 875.00% |
| APLD240503P00002000 | 2024-04-22 9:55AM EDT | 2.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 32 | 75 | 993.75% |
| APLD240503P00002500 | 2024-05-01 1:53PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 196.88% |
| APLD240503P00003000 | 2024-05-02 12:42PM EDT | 3.00 | 0.12 | 0.05 | 0.10 | +0.07 | +140.00% | 9 | 400 | 59.38% |
| APLD240503P00003500 | 2024-05-02 12:36PM EDT | 3.50 | 0.55 | 0.50 | 1.40 | -0.46 | -45.54% | 1 | 3 | 684.38% |
| APLD240503P00004000 | 2024-05-02 11:30AM EDT | 4.00 | 1.04 | 0.15 | 1.75 | -0.40 | -27.78% | 1 | 5 | 1,168.75% |
| APLD240503P00004500 | 2024-04-12 3:44PM EDT | 4.50 | 1.82 | 1.45 | 2.40 | 0.00 | - | 5 | 53 | 906.25% |
| APLD240503P00005000 | 2024-04-01 3:14PM EDT | 5.00 | 1.14 | 1.65 | 2.05 | 0.00 | - | 1 | 0 | 362.50% |
| APLD240503P00005500 | 2024-03-28 2:46PM EDT | 5.50 | 1.38 | 1.70 | 3.40 | 0.00 | - | 18 | 0 | 412.50% |
