La bourse est fermée
Dow Jones
39 832,21 +274,10 (+0,69 %) Nasdaq
16 727,86 +216,68 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524C00045000 | 2024-05-10 3:15PM EDT | 45.00 | 41.98 | 38.20 | 39.90 | 0.00 | - | - | 1 | 196.29% |
| APP240524C00060000 | 2024-05-09 11:30AM EDT | 60.00 | 27.90 | 23.20 | 24.30 | 0.00 | - | 5 | 5 | 134.67% |
| APP240524C00062000 | 2024-05-08 1:32PM EDT | 62.00 | 13.10 | 20.30 | 22.30 | 0.00 | - | - | 1 | 123.83% |
| APP240524C00064000 | 2024-05-13 9:44AM EDT | 64.00 | 20.00 | 19.90 | 21.40 | 0.00 | - | 1 | 1 | 131.06% |
| APP240524C00065000 | 2024-05-13 10:10AM EDT | 65.00 | 19.90 | 18.80 | 19.30 | 0.00 | - | 25 | 25 | 91.21% |
| APP240524C00068000 | 2024-05-08 3:55PM EDT | 68.00 | 8.60 | 15.80 | 17.20 | 0.00 | - | 10 | 8 | 102.15% |
| APP240524C00069000 | 2024-04-25 10:24AM EDT | 69.00 | 6.09 | 14.80 | 15.80 | 0.00 | - | - | 5 | 87.79% |
| APP240524C00070000 | 2024-05-10 3:58PM EDT | 70.00 | 16.40 | 13.80 | 14.40 | 0.00 | - | 1 | 14 | 72.07% |
| APP240524C00071000 | 2024-04-26 3:46PM EDT | 71.00 | 7.50 | 12.10 | 13.50 | 0.00 | - | 1 | 3 | 86.13% |
| APP240524C00072000 | 2024-05-09 9:34AM EDT | 72.00 | 11.10 | 11.90 | 12.40 | 0.00 | - | 1 | 2 | 65.72% |
| APP240524C00073000 | 2024-05-09 10:17AM EDT | 73.00 | 11.40 | 10.10 | 11.30 | 0.00 | - | 1 | 18 | 67.87% |
| APP240524C00073500 | 2024-05-09 10:09AM EDT | 73.50 | 11.00 | 10.50 | 10.90 | 0.00 | - | 5 | 2 | 61.13% |
| APP240524C00074000 | 2024-05-09 9:35AM EDT | 74.00 | 8.81 | 9.90 | 10.40 | 0.00 | - | 1 | 15 | 56.45% |
| APP240524C00075000 | 2024-05-14 9:41AM EDT | 75.00 | 7.80 | 8.90 | 9.40 | 0.00 | - | 4 | 9 | 51.81% |
| APP240524C00076000 | 2024-05-15 10:59AM EDT | 76.00 | 7.96 | 8.00 | 8.40 | -0.14 | -1.73% | 3 | 36 | 56.35% |
| APP240524C00077000 | 2024-05-15 12:32PM EDT | 77.00 | 7.35 | 6.60 | 7.50 | +1.55 | +26.72% | 2 | 15 | 54.15% |
| APP240524C00078000 | 2024-05-15 10:59AM EDT | 78.00 | 5.67 | 6.20 | 6.50 | -0.53 | -8.55% | 3 | 5 | 48.73% |
| APP240524C00079000 | 2024-05-10 10:11AM EDT | 79.00 | 8.75 | 5.40 | 5.60 | 0.00 | - | 2 | 10 | 45.75% |
| APP240524C00080000 | 2024-05-15 2:01PM EDT | 80.00 | 4.30 | 4.50 | 4.80 | -0.26 | -5.70% | 97 | 92 | 44.53% |
| APP240524C00081000 | 2024-05-15 1:55PM EDT | 81.00 | 3.80 | 3.80 | 4.10 | +0.40 | +11.76% | 74 | 8 | 44.48% |
| APP240524C00082000 | 2024-05-15 10:46AM EDT | 82.00 | 2.70 | 3.10 | 3.40 | -0.49 | -15.36% | 32 | 129 | 43.24% |
| APP240524C00083000 | 2024-05-15 2:00PM EDT | 83.00 | 2.45 | 2.55 | 2.70 | -0.10 | -3.92% | 84 | 52 | 40.94% |
| APP240524C00084000 | 2024-05-15 2:31PM EDT | 84.00 | 2.15 | 2.00 | 2.15 | +0.10 | +4.88% | 202 | 1,502 | 40.23% |
| APP240524C00085000 | 2024-05-15 2:08PM EDT | 85.00 | 1.40 | 1.55 | 1.70 | -0.10 | -6.67% | 30 | 668 | 40.04% |
| APP240524C00086000 | 2024-05-15 12:33PM EDT | 86.00 | 1.30 | 1.20 | 1.30 | +0.15 | +13.04% | 21 | 45 | 39.50% |
| APP240524C00087000 | 2024-05-15 2:03PM EDT | 87.00 | 0.83 | 0.90 | 1.00 | -0.22 | -20.95% | 50 | 545 | 39.60% |
| APP240524C00088000 | 2024-05-15 2:40PM EDT | 88.00 | 0.75 | 0.65 | 0.75 | +0.09 | +15.79% | 11 | 66 | 39.55% |
| APP240524C00089000 | 2024-05-15 1:46PM EDT | 89.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 6 | 16 | 40.72% |
| APP240524C00090000 | 2024-05-15 11:09AM EDT | 90.00 | 0.30 | 0.35 | 0.45 | -0.10 | -25.00% | 31 | 97 | 40.97% |
| APP240524C00091000 | 2024-05-15 12:37PM EDT | 91.00 | 0.38 | 0.20 | 0.35 | -0.42 | -52.50% | 14 | 25 | 41.80% |
| APP240524C00092000 | 2024-05-15 1:09PM EDT | 92.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 26 | 41.70% |
| APP240524C00093000 | 2024-05-14 10:06AM EDT | 93.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 42.87% |
| APP240524C00094000 | 2024-05-14 11:23AM EDT | 94.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 1 | 15 | 56.74% |
| APP240524C00095000 | 2024-05-15 9:52AM EDT | 95.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 10 | 28 | 46.48% |
| APP240524C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 8,006 | 56.64% |
| APP240524C00115000 | 2024-05-10 11:01AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 87 | 94.73% |
| APP240524C00117000 | 2024-05-13 12:15PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 194 | 79.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240524P00050000 | 2024-04-29 10:23AM EDT | 50.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 153.13% |
| APP240524P00055000 | 2024-05-13 1:13PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 223 | 103.13% |
| APP240524P00056000 | 2024-05-13 1:13PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 224 | 50.00% |
| APP240524P00057000 | 2024-05-03 3:47PM EDT | 57.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| APP240524P00058000 | 2024-05-13 1:13PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 94 | 99.22% |
| APP240524P00059000 | 2024-05-06 3:23PM EDT | 59.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | - | 2 | 109.18% |
| APP240524P00060000 | 2024-05-09 12:56PM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 104.69% |
| APP240524P00061000 | 2024-05-13 1:46PM EDT | 61.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 100.20% |
| APP240524P00062000 | 2024-05-14 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 187 | 83.20% |
| APP240524P00063000 | 2024-05-09 11:07AM EDT | 63.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 79.30% |
| APP240524P00064000 | 2024-05-08 3:23PM EDT | 64.00 | 1.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 87.11% |
| APP240524P00065000 | 2024-05-14 10:49AM EDT | 65.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 85.55% |
| APP240524P00066000 | 2024-05-08 2:45PM EDT | 66.00 | 1.71 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 81.25% |
| APP240524P00067000 | 2024-05-08 3:32PM EDT | 67.00 | 1.94 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 76.95% |
| APP240524P00068000 | 2024-05-15 1:30PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 6 | 60.55% |
| APP240524P00069000 | 2024-05-09 12:07PM EDT | 69.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 70.51% |
| APP240524P00070000 | 2024-05-10 11:39AM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 64.26% |
| APP240524P00071000 | 2024-05-14 3:02PM EDT | 71.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 460 | 65.43% |
| APP240524P00072000 | 2024-05-07 1:21PM EDT | 72.00 | 3.20 | 0.05 | 0.45 | 0.00 | - | 7 | 11 | 62.50% |
| APP240524P00072500 | 2024-05-09 3:28PM EDT | 72.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 16 | 18 | 61.62% |
| APP240524P00073000 | 2024-05-09 3:54PM EDT | 73.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 4 | 59.28% |
| APP240524P00073500 | 2024-05-14 9:45AM EDT | 73.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 10 | 11 | 58.30% |
| APP240524P00074000 | 2024-05-13 2:12PM EDT | 74.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 8 | 57.13% |
| APP240524P00075000 | 2024-05-14 1:08PM EDT | 75.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 31 | 39 | 43.56% |
| APP240524P00076000 | 2024-05-13 10:47AM EDT | 76.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 44 | 42.09% |
| APP240524P00077000 | 2024-05-14 2:47PM EDT | 77.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 6 | 40 | 40.04% |
| APP240524P00078000 | 2024-05-14 3:25PM EDT | 78.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | 2,262 | 2,253 | 39.16% |
| APP240524P00079000 | 2024-05-15 1:32PM EDT | 79.00 | 0.43 | 0.35 | 0.50 | -0.22 | -33.85% | 81 | 122 | 38.77% |
| APP240524P00080000 | 2024-05-15 12:28PM EDT | 80.00 | 0.73 | 0.55 | 0.70 | -0.16 | -21.05% | 2 | 68 | 38.48% |
| APP240524P00081000 | 2024-05-15 1:36PM EDT | 81.00 | 0.85 | 0.80 | 0.95 | -1.15 | -57.50% | 25 | 16 | 37.99% |
| APP240524P00082000 | 2024-05-15 11:19AM EDT | 82.00 | 1.23 | 1.10 | 1.25 | -0.27 | -18.00% | 20 | 42 | 37.26% |
| APP240524P00083000 | 2024-05-15 12:25PM EDT | 83.00 | 1.64 | 1.50 | 1.65 | -0.75 | -31.38% | 169 | 27 | 37.09% |
| APP240524P00084000 | 2024-05-15 2:23PM EDT | 84.00 | 2.25 | 1.95 | 2.15 | -1.68 | -42.75% | 16 | 18 | 37.35% |
| APP240524P00085000 | 2024-05-15 11:42AM EDT | 85.00 | 2.79 | 2.45 | 2.65 | -0.81 | -22.50% | 7 | 19 | 36.18% |
| APP240524P00086000 | 2024-05-13 12:09PM EDT | 86.00 | 3.10 | 3.10 | 3.70 | 0.00 | - | 1 | 4 | 44.09% |
| APP240524P00087000 | 2024-05-15 10:13AM EDT | 87.00 | 4.57 | 3.80 | 4.00 | +0.97 | +26.94% | 6 | 18 | 36.23% |
| APP240524P00088000 | 2024-05-15 1:20PM EDT | 88.00 | 4.90 | 4.60 | 4.80 | +0.30 | +6.52% | 5 | 9 | 36.96% |
| APP240524P00089000 | 2024-05-10 11:38AM EDT | 89.00 | 3.70 | 5.30 | 5.60 | 0.00 | - | - | 1 | 36.38% |
| APP240524P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 9.00 | 6.20 | 7.00 | 0.00 | - | 1 | 2 | 51.47% |
| APP240524P00095000 | 2024-05-14 9:59AM EDT | 95.00 | 12.47 | 10.80 | 12.40 | 0.00 | - | 2 | 2 | 60.01% |
