La bourse est fermée
Dow Jones
39 859,07 +300,96 (+0,76 %) Nasdaq
16 739,11 +227,93 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 615,42 +4 048,98 (+7,16 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00030000 | 2024-03-18 3:02PM EDT | 30.00 | 38.60 | 40.50 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| APP240621C00032500 | 2024-04-17 3:54PM EDT | 32.50 | 39.08 | 49.90 | 52.90 | 0.00 | - | - | 3 | 215.63% |
| APP240621C00040000 | 2024-03-05 3:46PM EDT | 40.00 | 21.88 | 32.40 | 35.00 | 0.00 | - | 3 | 1 | 0.00% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 45.00 | 32.31 | 40.50 | 43.50 | 0.00 | - | 15 | 15 | 190.82% |
| APP240621C00047500 | 2024-03-01 10:51AM EDT | 47.50 | 15.70 | 23.00 | 23.40 | 0.00 | - | 3 | 3 | 0.00% |
| APP240621C00050000 | 2024-05-14 10:37AM EDT | 50.00 | 32.39 | 32.80 | 35.80 | 0.00 | - | 2 | 12 | 90.23% |
| APP240621C00052500 | 2024-04-26 11:55AM EDT | 52.50 | 22.56 | 30.90 | 33.30 | 0.00 | - | 1 | 11 | 96.19% |
| APP240621C00055000 | 2024-05-14 2:28PM EDT | 55.00 | 28.00 | 28.70 | 30.40 | 0.00 | - | 2 | 25 | 86.52% |
| APP240621C00057500 | 2024-04-19 11:51AM EDT | 57.50 | 13.40 | 26.90 | 27.70 | 0.00 | - | 2 | 41 | 86.67% |
| APP240621C00060000 | 2024-05-14 3:55PM EDT | 60.00 | 23.99 | 24.40 | 25.00 | 0.00 | - | 2 | 92 | 76.17% |
| APP240621C00062500 | 2024-05-14 3:55PM EDT | 62.50 | 21.50 | 21.60 | 22.60 | 0.00 | - | 2 | 164 | 66.06% |
| APP240621C00065000 | 2024-05-14 2:28PM EDT | 65.00 | 18.65 | 18.60 | 20.60 | +0.35 | +1.91% | 1 | 257 | 59.08% |
| APP240621C00067500 | 2024-05-10 3:43PM EDT | 67.50 | 17.00 | 17.10 | 17.80 | -2.50 | -12.82% | 1 | 170 | 59.81% |
| APP240621C00070000 | 2024-05-15 12:27PM EDT | 70.00 | 14.65 | 14.80 | 16.00 | +1.35 | +10.15% | 13 | 1,489 | 60.11% |
| APP240621C00072500 | 2024-05-14 9:30AM EDT | 72.50 | 9.60 | 12.70 | 13.00 | 0.00 | - | 1 | 1,260 | 51.49% |
| APP240621C00075000 | 2024-05-15 12:45PM EDT | 75.00 | 10.54 | 10.60 | 10.60 | +0.64 | +6.46% | 4 | 783 | 47.00% |
| APP240621C00077500 | 2024-05-15 1:34PM EDT | 77.50 | 8.48 | 8.50 | 8.90 | +0.53 | +6.67% | 1 | 529 | 47.93% |
| APP240621C00080000 | 2024-05-15 1:30PM EDT | 80.00 | 6.60 | 6.90 | 7.00 | +0.30 | +4.76% | 135 | 650 | 44.75% |
| APP240621C00082500 | 2024-05-15 2:53PM EDT | 82.50 | 5.20 | 5.30 | 5.50 | +0.40 | +8.33% | 17 | 173 | 43.90% |
| APP240621C00085000 | 2024-05-15 3:02PM EDT | 85.00 | 3.92 | 4.00 | 4.10 | -0.03 | -0.76% | 331 | 561 | 42.07% |
| APP240621C00087500 | 2024-05-15 1:42PM EDT | 87.50 | 2.85 | 2.95 | 3.00 | +0.06 | +2.15% | 32 | 133 | 41.07% |
| APP240621C00090000 | 2024-05-15 12:55PM EDT | 90.00 | 2.07 | 2.10 | 2.15 | -0.13 | -5.91% | 270 | 642 | 40.45% |
| APP240621C00092500 | 2024-05-15 1:59PM EDT | 92.50 | 1.45 | 1.45 | 1.70 | -0.15 | -9.37% | 35 | 14 | 42.26% |
| APP240621C00095000 | 2024-05-15 2:28PM EDT | 95.00 | 0.95 | 1.00 | 1.20 | -0.06 | -5.94% | 42 | 378 | 41.99% |
| APP240621C00100000 | 2024-05-15 2:37PM EDT | 100.00 | 0.49 | 0.45 | 0.55 | -0.11 | -18.33% | 43 | 4,868 | 41.36% |
| APP240621C00105000 | 2024-05-14 1:42PM EDT | 105.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 436 | 43.07% |
| APP240621C00110000 | 2024-05-14 3:45PM EDT | 110.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 967 | 3,075 | 52.20% |
| APP240621C00115000 | 2024-05-08 10:21AM EDT | 115.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 52.15% |
| APP240621C00120000 | 2024-05-10 9:58AM EDT | 120.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 58.98% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00035000 | 2024-05-03 11:26AM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 126.56% |
| APP240621P00040000 | 2024-03-18 1:21PM EDT | 40.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 8 | 24 | 125.20% |
| APP240621P00042500 | 2024-05-10 12:27PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 48 | 89.06% |
| APP240621P00045000 | 2024-05-10 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 92.97% |
| APP240621P00047500 | 2024-05-13 2:03PM EDT | 47.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 47 | 85.74% |
| APP240621P00050000 | 2024-05-10 11:31AM EDT | 50.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 23 | 680 | 81.15% |
| APP240621P00052500 | 2024-05-09 10:41AM EDT | 52.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 1,233 | 74.41% |
| APP240621P00055000 | 2024-05-13 10:36AM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 524 | 63.67% |
| APP240621P00057500 | 2024-05-13 12:56PM EDT | 57.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 188 | 64.84% |
| APP240621P00060000 | 2024-05-13 2:45PM EDT | 60.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 1 | 708 | 61.13% |
| APP240621P00062500 | 2024-05-13 3:35PM EDT | 62.50 | 0.18 | 0.05 | 0.55 | 0.00 | - | 15 | 303 | 56.93% |
| APP240621P00065000 | 2024-05-15 1:27PM EDT | 65.00 | 0.24 | 0.15 | 0.40 | +0.04 | +20.00% | 2 | 202 | 54.00% |
| APP240621P00067500 | 2024-05-13 10:36AM EDT | 67.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 192 | 46.09% |
| APP240621P00070000 | 2024-05-14 12:52PM EDT | 70.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 155 | 387 | 42.58% |
| APP240621P00072500 | 2024-05-15 1:05PM EDT | 72.50 | 0.70 | 0.50 | 0.65 | -0.12 | -14.63% | 26 | 123 | 40.31% |
| APP240621P00075000 | 2024-05-15 1:14PM EDT | 75.00 | 1.08 | 0.95 | 1.05 | -0.32 | -22.86% | 4 | 830 | 39.77% |
| APP240621P00077500 | 2024-05-14 9:41AM EDT | 77.50 | 2.30 | 1.45 | 1.60 | 0.00 | - | 2 | 188 | 39.04% |
| APP240621P00080000 | 2024-05-15 12:18PM EDT | 80.00 | 2.51 | 2.15 | 2.25 | -0.38 | -13.15% | 7 | 271 | 37.33% |
| APP240621P00082500 | 2024-05-15 2:47PM EDT | 82.50 | 3.29 | 3.10 | 3.40 | -0.91 | -21.67% | 4 | 42 | 38.43% |
| APP240621P00085000 | 2024-05-14 2:09PM EDT | 85.00 | 5.20 | 4.20 | 4.50 | -0.21 | -3.88% | 2 | 487 | 36.72% |
| APP240621P00087500 | 2024-05-15 1:34PM EDT | 87.50 | 6.00 | 5.90 | 5.90 | 0.00 | - | 12 | 5 | 35.50% |
| APP240621P00090000 | 2024-05-14 10:38AM EDT | 90.00 | 10.20 | 7.10 | 7.90 | 0.00 | - | 1 | 66 | 38.06% |
| APP240621P00095000 | 2024-05-09 10:45AM EDT | 95.00 | 9.69 | 11.50 | 12.00 | 0.00 | - | 2 | 7 | 39.58% |
| APP240621P00105000 | 2024-05-01 10:00AM EDT | 105.00 | 33.30 | 20.00 | 21.00 | 0.00 | - | - | 1 | 28.52% |
| APP240621P00110000 | 2024-04-12 3:35PM EDT | 110.00 | 34.97 | 23.30 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621P00115000 | 2024-05-15 1:00PM EDT | 115.00 | 31.40 | 30.60 | 32.10 | +3.90 | +14.18% | 1 | 1 | 58.55% |
