La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 478,38 +27,08 (+0,04 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240524C00001500 | 2024-05-07 12:50PM EDT | 1.50 | 1.60 | 1.75 | 3.50 | 0.00 | - | 1 | 0 | 1,712.50% |
| APLD240524C00002000 | 2024-05-13 3:47PM EDT | 2.00 | 1.49 | 1.25 | 3.00 | 0.00 | - | 1 | 8 | 1,271.88% |
| APLD240524C00002500 | 2024-05-17 12:53PM EDT | 2.50 | 1.60 | 0.75 | 2.50 | +0.60 | +60.00% | 2 | 10 | 990.63% |
| APLD240524C00003000 | 2024-05-17 3:49PM EDT | 3.00 | 1.10 | 0.75 | 1.20 | +0.40 | +57.14% | 19 | 110 | 217.19% |
| APLD240524C00003500 | 2024-05-17 3:35PM EDT | 3.50 | 0.62 | 0.05 | 1.30 | +0.37 | +148.00% | 38 | 338 | 114.06% |
| APLD240524C00004000 | 2024-05-17 3:55PM EDT | 4.00 | 0.25 | 0.25 | 0.35 | +0.15 | +150.00% | 337 | 255 | 107.03% |
| APLD240524C00004500 | 2024-05-17 3:47PM EDT | 4.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 446 | 202 | 93.75% |
| APLD240524C00005000 | 2024-05-17 11:20AM EDT | 5.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 1 | 117 | 131.25% |
| APLD240524C00005500 | 2024-04-26 1:10PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 146.88% |
| APLD240524C00006500 | 2024-05-01 1:53PM EDT | 6.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 206.25% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240524P00002000 | 2024-04-23 3:05PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 150 | 764.06% |
| APLD240524P00002500 | 2024-05-08 12:35PM EDT | 2.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 587.50% |
| APLD240524P00003000 | 2024-05-10 12:31PM EDT | 3.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 11 | 19 | 443.75% |
| APLD240524P00004000 | 2024-05-17 3:06PM EDT | 4.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 19 | 40 | 102.34% |
| APLD240524P00004500 | 2024-05-17 3:55PM EDT | 4.50 | 0.49 | 0.40 | 1.15 | -0.26 | -34.67% | 3 | 3 | 262.50% |
| APLD240524P00005000 | 2024-05-17 11:34AM EDT | 5.00 | 0.95 | 0.45 | 1.80 | -0.18 | -15.93% | 3 | 3 | 258.59% |
| APLD240524P00005500 | 2024-05-06 3:37PM EDT | 5.50 | 2.25 | 0.50 | 2.15 | 0.00 | - | - | 8 | 568.75% |
