La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0658 -0,0015 (-0,14 %) Gold future
2 296,50 -6,40 (-0,28 %) Bitcoin EUR
56 251,88 -3 112,85 (-5,24 %)
AppLovin Corporation (APP)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00045000 | 2024-04-04 12:43PM EDT | 45.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00060000 | 2024-04-26 9:42AM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240503C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503C00067000 | 2024-04-26 11:02AM EDT | 67.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240503C00068000 | 2024-04-26 1:46PM EDT | 68.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240503C00069000 | 2024-04-30 3:59PM EDT | 69.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| APP240503C00070000 | 2024-04-30 2:33PM EDT | 70.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APP240503C00071000 | 2024-04-30 12:09PM EDT | 71.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APP240503C00071500 | 2024-04-30 3:44PM EDT | 71.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| APP240503C00072000 | 2024-04-30 12:15PM EDT | 72.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| APP240503C00072500 | 2024-04-30 1:54PM EDT | 72.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APP240503C00073000 | 2024-04-30 3:40PM EDT | 73.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| APP240503C00073500 | 2024-04-30 12:58PM EDT | 73.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| APP240503C00074000 | 2024-04-30 3:39PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| APP240503C00074500 | 2024-04-30 2:50PM EDT | 74.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP240503C00075000 | 2024-04-30 3:08PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| APP240503C00075500 | 2024-04-26 3:29PM EDT | 75.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| APP240503C00076000 | 2024-04-30 1:57PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APP240503C00077000 | 2024-04-30 3:31PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| APP240503C00078000 | 2024-04-30 10:41AM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| APP240503C00079000 | 2024-04-30 9:43AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| APP240503C00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| APP240503C00081000 | 2024-04-29 12:20PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240503P00057000 | 2024-04-22 10:54AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APP240503P00059000 | 2024-04-25 1:42PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240503P00061000 | 2024-04-29 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240503P00062000 | 2024-04-29 12:19PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240503P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APP240503P00066000 | 2024-04-30 1:16PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240503P00067000 | 2024-04-30 3:53PM EDT | 67.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| APP240503P00068000 | 2024-04-30 3:42PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APP240503P00069000 | 2024-04-30 2:12PM EDT | 69.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| APP240503P00070000 | 2024-04-30 3:04PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| APP240503P00071000 | 2024-04-30 3:02PM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240503P00071500 | 2024-04-30 2:07PM EDT | 71.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APP240503P00072000 | 2024-04-30 1:50PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240503P00072500 | 2024-04-30 2:18PM EDT | 72.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| APP240503P00073000 | 2024-04-30 2:02PM EDT | 73.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240503P00073500 | 2024-04-30 12:18PM EDT | 73.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240503P00074000 | 2024-04-30 3:39PM EDT | 74.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APP240503P00074500 | 2024-04-30 11:10AM EDT | 74.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00075000 | 2024-04-30 2:50PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240503P00075500 | 2024-04-26 2:36PM EDT | 75.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240503P00076000 | 2024-04-26 12:53PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240503P00077000 | 2024-04-26 3:39PM EDT | 77.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00086000 | 2024-04-25 1:47PM EDT | 86.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
