La bourse est fermée
Dow Jones
39 872,23 +314,12 (+0,79 %) Nasdaq
16 732,62 +221,44 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 883,09 +4 268,92 (+7,54 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00050000 | 2024-05-09 11:29AM EDT | 50.00 | 37.70 | 34.10 | 34.70 | 0.00 | - | 8 | 3 | 137.70% |
| APP240531C00060000 | 2024-05-08 12:59PM EDT | 60.00 | 15.00 | 24.00 | 24.50 | 0.00 | - | 1 | 2 | 84.38% |
| APP240531C00066000 | 2024-04-23 9:40AM EDT | 66.00 | 7.90 | 16.70 | 18.50 | 0.00 | - | 10 | 0 | 77.54% |
| APP240531C00067000 | 2024-05-09 9:42AM EDT | 67.00 | 17.50 | 16.50 | 19.30 | 0.00 | - | 1 | 15 | 88.18% |
| APP240531C00068000 | 2024-05-09 9:33AM EDT | 68.00 | 13.50 | 16.00 | 18.30 | 0.00 | - | 2 | 12 | 91.16% |
| APP240531C00070000 | 2024-05-14 1:34PM EDT | 70.00 | 13.15 | 13.40 | 15.40 | 0.00 | - | 2 | 55 | 58.20% |
| APP240531C00071000 | 2024-05-09 9:44AM EDT | 71.00 | 13.10 | 13.00 | 13.60 | 0.00 | - | 1 | 7 | 50.10% |
| APP240531C00072000 | 2024-05-14 10:57AM EDT | 72.00 | 11.17 | 10.60 | 13.20 | 0.00 | - | 3 | 4 | 74.46% |
| APP240531C00073000 | 2024-05-09 10:27AM EDT | 73.00 | 14.00 | 11.20 | 11.70 | 0.00 | - | 1 | 10 | 57.32% |
| APP240531C00074000 | 2024-05-09 11:07AM EDT | 74.00 | 14.50 | 9.50 | 10.80 | 0.00 | - | 1 | 1 | 56.01% |
| APP240531C00075000 | 2024-05-13 12:26PM EDT | 75.00 | 10.04 | 8.60 | 9.80 | 0.00 | - | 2 | 50 | 51.86% |
| APP240531C00076000 | 2024-05-10 2:49PM EDT | 76.00 | 10.91 | 8.40 | 8.80 | 0.00 | - | 3 | 26 | 47.75% |
| APP240531C00077000 | 2024-05-15 12:25PM EDT | 77.00 | 7.50 | 7.30 | 7.90 | -0.50 | -6.25% | 1 | 6 | 45.75% |
| APP240531C00078000 | 2024-05-15 11:30AM EDT | 78.00 | 6.25 | 5.20 | 7.10 | -2.85 | -31.32% | 2 | 10 | 45.41% |
| APP240531C00080000 | 2024-05-14 3:01PM EDT | 80.00 | 5.00 | 5.10 | 6.00 | 0.00 | - | 1 | 288 | 50.85% |
| APP240531C00081000 | 2024-05-14 2:19PM EDT | 81.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 3 | 20 | 40.77% |
| APP240531C00082000 | 2024-05-15 2:36PM EDT | 82.00 | 3.70 | 3.80 | 4.50 | +0.30 | +8.82% | 36 | 19 | 46.90% |
| APP240531C00083000 | 2024-05-15 2:37PM EDT | 83.00 | 3.20 | 3.20 | 3.40 | -0.60 | -15.79% | 383 | 3 | 39.23% |
| APP240531C00084000 | 2024-05-15 2:31PM EDT | 84.00 | 2.75 | 2.65 | 3.20 | +0.30 | +12.24% | 586 | 8 | 43.60% |
| APP240531C00085000 | 2024-05-15 2:19PM EDT | 85.00 | 2.00 | 2.20 | 2.35 | -0.02 | -0.99% | 597 | 142 | 38.21% |
| APP240531C00086000 | 2024-05-15 12:05PM EDT | 86.00 | 1.65 | 1.75 | 1.95 | -0.20 | -10.81% | 5 | 11 | 38.28% |
| APP240531C00087000 | 2024-05-15 1:32PM EDT | 87.00 | 1.45 | 1.45 | 1.60 | +0.14 | +10.69% | 11 | 24 | 38.28% |
| APP240531C00088000 | 2024-05-15 2:57PM EDT | 88.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 12 | 15 | 38.31% |
| APP240531C00089000 | 2024-05-14 1:51PM EDT | 89.00 | 0.87 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 38.38% |
| APP240531C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 0.80 | 0.75 | 0.80 | -0.05 | -5.88% | 469 | 135 | 37.70% |
| APP240531C00091000 | 2024-05-14 1:35PM EDT | 91.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 4 | 28 | 42.24% |
| APP240531C00092000 | 2024-05-14 10:59AM EDT | 92.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 2 | 21 | 39.21% |
| APP240531C00095000 | 2024-05-15 1:42PM EDT | 95.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 122 | 25 | 40.87% |
| APP240531C00100000 | 2024-05-10 11:31AM EDT | 100.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 12 | 17 | 51.07% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 50.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 117.97% |
| APP240531P00055000 | 2024-05-13 3:35PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 492 | 79.69% |
| APP240531P00056000 | 2024-05-09 11:14AM EDT | 56.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 95.12% |
| APP240531P00057000 | 2024-05-09 11:44AM EDT | 57.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.41% |
| APP240531P00058000 | 2024-05-09 11:14AM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 81.25% |
| APP240531P00060000 | 2024-05-14 10:33AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 74.61% |
| APP240531P00061000 | 2024-05-13 10:31AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 74.61% |
| APP240531P00062000 | 2024-05-15 1:25PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 1 | 24 | 64.45% |
| APP240531P00063000 | 2024-05-03 3:51PM EDT | 63.00 | 1.70 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 68.16% |
| APP240531P00064000 | 2024-05-15 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 10 | 3 | 62.11% |
| APP240531P00065000 | 2024-05-09 3:44PM EDT | 65.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 64.06% |
| APP240531P00066000 | 2024-05-09 9:30AM EDT | 66.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 60.94% |
| APP240531P00067000 | 2024-05-14 1:52PM EDT | 67.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 57.62% |
| APP240531P00068000 | 2024-05-13 11:55AM EDT | 68.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 62.40% |
| APP240531P00069000 | 2024-05-01 9:39AM EDT | 69.00 | 4.60 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 58.98% |
| APP240531P00070000 | 2024-05-09 11:11AM EDT | 70.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 40 | 56.64% |
| APP240531P00071000 | 2024-05-14 1:52PM EDT | 71.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 2 | 6 | 54.30% |
| APP240531P00072000 | 2024-05-10 2:35PM EDT | 72.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 52.73% |
| APP240531P00073000 | 2024-05-14 1:55PM EDT | 73.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 3 | 47.17% |
| APP240531P00074000 | 2024-05-09 3:18PM EDT | 74.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 41.75% |
| APP240531P00075000 | 2024-05-14 10:36AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 2 | 2,800 | 40.14% |
| APP240531P00076000 | 2024-05-14 2:54PM EDT | 76.00 | 0.63 | 0.25 | 0.35 | 0.00 | - | 2 | 7 | 38.23% |
| APP240531P00078000 | 2024-05-15 2:22PM EDT | 78.00 | 0.65 | 0.50 | 0.60 | -0.38 | -36.89% | 1 | 5 | 36.96% |
| APP240531P00079000 | 2024-05-10 3:42PM EDT | 79.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | - | 494 | 40.63% |
| APP240531P00080000 | 2024-05-15 3:04PM EDT | 80.00 | 1.12 | 0.90 | 1.05 | -0.53 | -32.12% | 4,192 | 82 | 36.82% |
| APP240531P00081000 | 2024-05-15 2:42PM EDT | 81.00 | 1.30 | 1.15 | 1.45 | -0.75 | -36.59% | 329 | 413 | 38.28% |
| APP240531P00082000 | 2024-05-15 1:46PM EDT | 82.00 | 1.75 | 1.50 | 1.90 | -0.85 | -32.69% | 100 | 10 | 39.50% |
| APP240531P00083000 | 2024-05-15 2:23PM EDT | 83.00 | 2.30 | 1.90 | 2.05 | -0.25 | -9.80% | 18 | 3 | 35.57% |
| APP240531P00084000 | 2024-05-15 2:23PM EDT | 84.00 | 2.80 | 2.35 | 2.60 | -1.40 | -33.33% | 18 | 23 | 36.57% |
| APP240531P00085000 | 2024-05-14 10:12AM EDT | 85.00 | 4.05 | 2.90 | 3.10 | 0.00 | - | 26 | 39 | 36.01% |
| APP240531P00086000 | 2024-05-15 10:05AM EDT | 86.00 | 4.56 | 3.40 | 3.70 | +1.61 | +54.58% | 10 | 9 | 36.01% |
| APP240531P00087000 | 2024-05-10 2:59PM EDT | 87.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | 3 | 6 | 38.14% |
| APP240531P00088000 | 2024-05-13 9:31AM EDT | 88.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 1 | 7 | 38.16% |
