La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00065000 | 2024-05-09 9:33AM EDT | 65.00 | 16.00 | 18.60 | 20.00 | 0.00 | - | 1 | 1 | 60.94% |
| APP240607C00066000 | 2024-04-26 1:09PM EDT | 66.00 | 11.40 | 17.50 | 19.70 | 0.00 | - | 6 | 6 | 69.73% |
| APP240607C00070000 | 2024-05-09 11:57AM EDT | 70.00 | 18.50 | 13.50 | 14.80 | 0.00 | - | 1 | 2 | 61.62% |
| APP240607C00072000 | 2024-05-06 2:10PM EDT | 72.00 | 9.40 | 11.30 | 12.90 | 0.00 | - | 5 | 6 | 56.93% |
| APP240607C00073000 | 2024-05-09 12:19PM EDT | 73.00 | 15.04 | 10.60 | 13.20 | 0.00 | - | 4 | 5 | 53.35% |
| APP240607C00074000 | 2024-05-09 3:14PM EDT | 74.00 | 12.07 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 53.71% |
| APP240607C00075000 | 2024-05-10 11:11AM EDT | 75.00 | 13.20 | 8.40 | 10.10 | 0.00 | - | 1 | 6 | 49.98% |
| APP240607C00076000 | 2024-05-10 9:57AM EDT | 76.00 | 12.40 | 8.60 | 10.70 | 0.00 | - | 3 | 6 | 55.32% |
| APP240607C00077000 | 2024-05-13 3:38PM EDT | 77.00 | 10.00 | 6.60 | 10.10 | 0.00 | - | 12 | 9 | 71.90% |
| APP240607C00078000 | 2024-05-09 1:29PM EDT | 78.00 | 8.10 | 5.30 | 9.30 | 0.00 | - | 4 | 6 | 69.73% |
| APP240607C00080000 | 2024-05-14 10:03AM EDT | 80.00 | 4.80 | 5.50 | 7.80 | 0.00 | - | 2 | 5 | 51.51% |
| APP240607C00081000 | 2024-05-10 12:39PM EDT | 81.00 | 8.10 | 3.20 | 5.30 | 0.00 | - | 1 | 1 | 42.21% |
| APP240607C00082000 | 2024-05-14 1:52PM EDT | 82.00 | 4.04 | 4.40 | 6.10 | 0.00 | - | 1 | 12 | 58.96% |
| APP240607C00083000 | 2024-05-14 1:52PM EDT | 83.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 2 | 4 | 41.50% |
| APP240607C00085000 | 2024-05-14 12:31PM EDT | 85.00 | 2.61 | 2.75 | 3.10 | 0.00 | - | 1 | 18 | 41.07% |
| APP240607C00086000 | 2024-05-14 10:35AM EDT | 86.00 | 2.25 | 2.40 | 2.60 | 0.00 | - | 2 | 19 | 40.06% |
| APP240607C00087000 | 2024-05-14 10:45AM EDT | 87.00 | 1.85 | 2.00 | 2.45 | +0.01 | +0.54% | 1 | 35 | 42.75% |
| APP240607C00088000 | 2024-05-15 1:01PM EDT | 88.00 | 1.65 | 1.70 | 1.90 | +0.03 | +1.85% | 142 | 6 | 40.09% |
| APP240607C00089000 | 2024-05-15 1:10PM EDT | 89.00 | 1.40 | 1.45 | 1.60 | -0.03 | -2.10% | 1 | 5 | 39.94% |
| APP240607C00090000 | 2024-05-15 11:16AM EDT | 90.00 | 0.99 | 1.15 | 1.35 | -0.26 | -20.80% | 4 | 26 | 40.02% |
| APP240607C00091000 | 2024-05-15 12:27PM EDT | 91.00 | 1.03 | 0.95 | 1.10 | 0.00 | - | 10 | 6 | 39.55% |
| APP240607C00092000 | 2024-05-13 12:22PM EDT | 92.00 | 1.32 | 0.80 | 0.95 | 0.00 | - | 1 | 2 | 40.19% |
| APP240607C00093000 | 2024-05-14 2:09PM EDT | 93.00 | 0.74 | 0.65 | 1.20 | 0.00 | - | 3 | 3 | 47.07% |
| APP240607C00094000 | 2024-05-14 9:33AM EDT | 94.00 | 0.50 | 0.50 | 0.65 | -0.05 | -9.09% | 1 | 1 | 40.23% |
| APP240607C00095000 | 2024-05-14 2:09PM EDT | 95.00 | 0.46 | 0.40 | 0.85 | 0.00 | - | 3 | 11 | 46.63% |
| APP240607C00100000 | 2024-05-14 10:52AM EDT | 100.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 1 | 39 | 46.39% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 55.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | - | 3 | 83.01% |
| APP240607P00057000 | 2024-05-07 9:38AM EDT | 57.00 | 0.72 | 0.00 | 0.30 | 0.00 | - | - | 15 | 79.30% |
| APP240607P00063000 | 2024-05-08 3:18PM EDT | 63.00 | 1.59 | 0.00 | 0.40 | 0.00 | - | - | 23 | 64.65% |
| APP240607P00064000 | 2024-05-13 10:01AM EDT | 64.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 40 | 42 | 61.72% |
| APP240607P00065000 | 2024-05-09 1:20PM EDT | 65.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 6 | 61.43% |
| APP240607P00066000 | 2024-05-10 10:59AM EDT | 66.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 59.57% |
| APP240607P00067000 | 2024-05-14 10:30AM EDT | 67.00 | 0.22 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 57.62% |
| APP240607P00070000 | 2024-05-09 10:08AM EDT | 70.00 | 0.38 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 56.64% |
| APP240607P00071000 | 2024-05-14 2:33PM EDT | 71.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 3 | 8 | 47.36% |
| APP240607P00072000 | 2024-05-13 9:50AM EDT | 72.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 42.63% |
| APP240607P00073000 | 2024-05-14 2:33PM EDT | 73.00 | 0.53 | 0.25 | 0.35 | 0.00 | - | 2 | 16 | 41.21% |
| APP240607P00074000 | 2024-05-15 12:33PM EDT | 74.00 | 0.40 | 0.30 | 0.80 | -0.30 | -42.86% | 5 | 10 | 48.98% |
| APP240607P00075000 | 2024-05-15 12:33PM EDT | 75.00 | 0.52 | 0.40 | 0.90 | +0.02 | +4.00% | 5 | 18 | 47.36% |
| APP240607P00076000 | 2024-05-14 3:45PM EDT | 76.00 | 0.89 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 40.87% |
| APP240607P00078000 | 2024-05-13 12:22PM EDT | 78.00 | 1.14 | 0.90 | 1.50 | 0.00 | - | 1 | 9 | 45.68% |
| APP240607P00079000 | 2024-05-14 9:30AM EDT | 79.00 | 2.75 | 1.10 | 1.45 | 0.00 | - | 1 | 15 | 40.77% |
| APP240607P00080000 | 2024-05-15 3:59PM EDT | 80.00 | 1.43 | 1.40 | 1.55 | -1.63 | -53.27% | 6 | 12 | 37.87% |
| APP240607P00081000 | 2024-05-13 10:26AM EDT | 81.00 | 2.27 | 1.70 | 2.45 | 0.00 | - | 1 | 1 | 44.87% |
| APP240607P00082000 | 2024-05-10 10:40AM EDT | 82.00 | 1.90 | 2.10 | 2.45 | 0.00 | - | - | 4 | 39.82% |
| APP240607P00084000 | 2024-05-10 2:35PM EDT | 84.00 | 2.82 | 3.00 | 3.20 | 0.00 | - | - | 12 | 37.60% |
| APP240607P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 3.00 | 3.50 | 4.90 | 0.00 | - | 4 | 4 | 51.09% |
| APP240607P00086000 | 2024-05-10 9:36AM EDT | 86.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 38.43% |
| APP240607P00087000 | 2024-05-10 3:26PM EDT | 87.00 | 3.90 | 4.70 | 6.70 | 0.00 | - | - | 7 | 58.30% |
| APP240607P00090000 | 2024-05-09 12:24PM EDT | 90.00 | 5.80 | 5.50 | 8.90 | 0.00 | - | 10 | 10 | 60.96% |
| APP240607P00100000 | 2024-05-09 12:38PM EDT | 100.00 | 14.30 | 14.50 | 17.70 | 0.00 | - | 28 | 14 | 75.05% |
