Marchés français ouverture 7 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 378,76 -2 175,64 (-3,85 %)
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 | 24.60 | 25.10 | 0.00 | - | 1 | 1 | 243.75% |
| APP240503C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 9.95 | 7.80 | 10.10 | -2.45 | -19.76% | 1 | 6 | 129.49% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 4.90 | 7.20 | 0.00 | - | 2 | 2 | 104.88% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 5.60 | 6.20 | 0.00 | - | 8 | 15 | 68.75% |
| APP240503C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 6.70 | 4.70 | 5.30 | 0.00 | - | 1 | 7 | 67.77% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 3.70 | 4.20 | 0.00 | - | 1 | 24 | 53.52% |
| APP240503C00067000 | 2024-04-26 11:02AM EDT | 67.00 | 7.50 | 1.95 | 4.20 | 0.00 | - | 7 | 30 | 50.88% |
| APP240503C00068000 | 2024-04-26 1:46PM EDT | 68.00 | 2.30 | 2.10 | 2.45 | -3.90 | -62.90% | 20 | 44 | 56.74% |
| APP240503C00069000 | 2024-05-01 2:33PM EDT | 69.00 | 2.50 | 0.60 | 1.70 | +0.05 | +2.04% | 7 | 160 | 51.66% |
| APP240503C00070000 | 2024-05-01 12:37PM EDT | 70.00 | 2.40 | 0.95 | 1.15 | +0.32 | +15.38% | 31 | 156 | 50.49% |
| APP240503C00071000 | 2024-05-01 2:14PM EDT | 71.00 | 1.10 | 0.55 | 0.70 | -0.90 | -45.00% | 75 | 307 | 48.24% |
| APP240503C00071500 | 2024-05-01 10:47AM EDT | 71.50 | 0.91 | 0.45 | 0.55 | -0.14 | -13.33% | 6 | 118 | 48.34% |
| APP240503C00072000 | 2024-05-01 2:30PM EDT | 72.00 | 1.25 | 0.30 | 0.45 | -0.27 | -17.76% | 24 | 275 | 49.71% |
| APP240503C00072500 | 2024-04-30 1:54PM EDT | 72.50 | 0.44 | 0.20 | 0.35 | -0.51 | -53.68% | 2 | 124 | 50.00% |
| APP240503C00073000 | 2024-05-01 3:28PM EDT | 73.00 | 0.43 | 0.15 | 0.25 | -0.18 | -29.51% | 13 | 365 | 49.02% |
| APP240503C00073500 | 2024-05-01 10:55AM EDT | 73.50 | 0.25 | 0.10 | 0.20 | -0.42 | -62.69% | 5 | 143 | 50.20% |
| APP240503C00074000 | 2024-05-01 3:24PM EDT | 74.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 24 | 550 | 50.39% |
| APP240503C00074500 | 2024-05-01 10:48AM EDT | 74.50 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 4 | 105 | 54.49% |
| APP240503C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 0.10 | 0.05 | 0.60 | -0.19 | -65.52% | 51 | 311 | 72.66% |
| APP240503C00075500 | 2024-05-01 11:57AM EDT | 75.50 | 0.10 | 0.00 | 0.60 | -0.95 | -90.48% | 12 | 69 | 75.29% |
| APP240503C00076000 | 2024-05-01 2:40PM EDT | 76.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 16 | 152 | 77.64% |
| APP240503C00077000 | 2024-04-30 3:31PM EDT | 77.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 616 | 87.89% |
| APP240503C00078000 | 2024-04-30 10:41AM EDT | 78.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 38 | 113 | 81.05% |
| APP240503C00079000 | 2024-04-30 9:43AM EDT | 79.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 21 | 94 | 124.90% |
| APP240503C00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 211 | 82.81% |
| APP240503C00081000 | 2024-04-29 12:20PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 440 | 75.00% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 30 | 80.47% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 114.06% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 90.63% |
| APP240503C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 99 | 241 | 171.39% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 144.14% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 26 | 161.72% |
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 | 1.15 | 0.00 | - | 30 | 40 | 207.81% |
| APP240503P00057000 | 2024-04-22 10:54AM EDT | 57.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 2 | 183.79% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 25 | 31 | 171.88% |
| APP240503P00059000 | 2024-04-25 1:42PM EDT | 59.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 3 | 160.16% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 76.56% |
| APP240503P00061000 | 2024-04-29 9:30AM EDT | 61.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 29 | 130.86% |
| APP240503P00062000 | 2024-04-29 12:19PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 62.50% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 306 | 113.09% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 3 | 74 | 89.26% |
| APP240503P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 68 | 52.73% |
| APP240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 446 | 48.44% |
| APP240503P00067000 | 2024-05-01 2:01PM EDT | 67.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 3 | 412 | 48.83% |
| APP240503P00068000 | 2024-05-01 2:35PM EDT | 68.00 | 0.25 | 0.35 | 0.50 | -0.13 | -34.21% | 10 | 112 | 46.97% |
| APP240503P00069000 | 2024-05-01 2:43PM EDT | 69.00 | 0.24 | 0.70 | 0.85 | -0.30 | -55.56% | 7 | 388 | 47.17% |
| APP240503P00070000 | 2024-05-01 12:54PM EDT | 70.00 | 1.25 | 1.15 | 1.30 | +0.38 | +43.68% | 15 | 152 | 46.09% |
| APP240503P00071000 | 2024-05-01 1:22PM EDT | 71.00 | 1.85 | 1.75 | 1.90 | +0.60 | +48.00% | 56 | 173 | 45.70% |
| APP240503P00071500 | 2024-05-01 3:41PM EDT | 71.50 | 2.00 | 2.05 | 2.25 | +0.40 | +25.00% | 47 | 113 | 45.61% |
| APP240503P00072000 | 2024-04-30 1:50PM EDT | 72.00 | 1.90 | 2.40 | 2.70 | 0.00 | - | 21 | 318 | 49.22% |
| APP240503P00072500 | 2024-05-01 10:12AM EDT | 72.50 | 2.05 | 2.75 | 3.50 | -0.05 | -2.38% | 201 | 253 | 50.78% |
| APP240503P00073000 | 2024-05-01 2:43PM EDT | 73.00 | 1.75 | 2.80 | 3.60 | -0.60 | -25.53% | 1 | 25 | 54.59% |
| APP240503P00073500 | 2024-05-01 1:07PM EDT | 73.50 | 3.50 | 3.60 | 4.00 | +1.20 | +52.17% | 6 | 106 | 53.03% |
| APP240503P00074000 | 2024-05-01 3:28PM EDT | 74.00 | 3.28 | 4.00 | 4.60 | -0.07 | -2.09% | 8 | 38 | 64.45% |
| APP240503P00074500 | 2024-04-30 11:10AM EDT | 74.50 | 2.65 | 4.50 | 5.00 | 0.00 | - | 2 | 10 | 62.11% |
| APP240503P00075000 | 2024-05-01 11:45AM EDT | 75.00 | 4.60 | 4.90 | 5.60 | +0.50 | +12.20% | 3 | 123 | 73.73% |
| APP240503P00075500 | 2024-04-26 2:36PM EDT | 75.50 | 3.10 | 5.40 | 6.00 | 0.00 | - | 4 | 4 | 70.61% |
| APP240503P00076000 | 2024-04-26 12:53PM EDT | 76.00 | 3.00 | 5.90 | 6.50 | 0.00 | - | 7 | 23 | 74.80% |
| APP240503P00077000 | 2024-05-01 10:23AM EDT | 77.00 | 6.50 | 6.90 | 8.00 | +2.60 | +66.67% | 3 | 17 | 78.13% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 7.90 | 8.50 | 0.00 | - | 6 | 13 | 90.43% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 8.90 | 11.10 | 0.00 | - | 2 | 2 | 135.64% |
| APP240503P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 8.80 | 9.20 | 11.60 | 0.00 | - | 2 | 7 | 93.36% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 11.90 | 14.30 | 0.00 | - | - | 1 | 167.48% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 12.20 | 15.00 | 0.00 | - | - | 0 | 136.52% |
| APP240503P00086000 | 2024-04-25 1:47PM EDT | 86.00 | 17.30 | 15.90 | 17.90 | 0.00 | - | - | 1 | 183.79% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 18.90 | 20.90 | 0.00 | - | - | 0 | 204.30% |
