La bourse est fermée
Dow Jones
39 833,86 +275,75 (+0,70 %) Nasdaq
16 728,56 +217,38 (+1,32 %) 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
60 152,98 +3 727,59 (+6,61 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719C00020000 | 2024-02-21 4:08PM EDT | 20.00 | 35.44 | 49.90 | 53.80 | 0.00 | - | 2 | 1 | 0.00% |
| APP240719C00022500 | 2023-09-15 11:17AM EDT | 22.50 | 20.90 | 18.10 | 19.80 | 0.00 | - | - | 3 | 0.00% |
| APP240719C00025000 | 2024-01-11 11:16AM EDT | 25.00 | 16.69 | 22.20 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| APP240719C00027500 | 2023-12-04 1:16PM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240719C00030000 | 2024-04-26 11:03AM EDT | 30.00 | 44.80 | 52.60 | 55.60 | 0.00 | - | 1 | 11 | 118.75% |
| APP240719C00032500 | 2024-02-15 10:30AM EDT | 32.50 | 21.60 | 29.50 | 34.00 | 0.00 | - | 2 | 95 | 0.00% |
| APP240719C00035000 | 2024-02-01 12:33PM EDT | 35.00 | 10.10 | 27.90 | 28.90 | 0.00 | - | 2 | 83 | 0.00% |
| APP240719C00037500 | 2024-02-15 11:30AM EDT | 37.50 | 21.36 | 26.30 | 27.20 | 0.00 | - | 3 | 15 | 0.00% |
| APP240719C00040000 | 2024-05-10 3:45PM EDT | 40.00 | 47.00 | 42.70 | 45.70 | 0.00 | - | 3 | 1,213 | 94.34% |
| APP240719C00042500 | 2024-04-22 12:46PM EDT | 42.50 | 25.60 | 40.70 | 42.70 | 0.00 | - | 1 | 58 | 87.40% |
| APP240719C00045000 | 2024-05-09 10:23AM EDT | 45.00 | 41.00 | 39.00 | 40.00 | 0.00 | - | 12 | 1,156 | 92.97% |
| APP240719C00047500 | 2024-04-18 12:06PM EDT | 47.50 | 24.12 | 36.60 | 38.70 | 0.00 | - | 5 | 78 | 102.98% |
| APP240719C00050000 | 2024-05-09 11:37AM EDT | 50.00 | 38.90 | 32.80 | 36.10 | 0.00 | - | 1 | 146 | 77.93% |
| APP240719C00052500 | 2024-05-06 10:27AM EDT | 52.50 | 25.80 | 30.50 | 33.40 | 0.00 | - | 2 | 264 | 71.68% |
| APP240719C00055000 | 2024-05-14 12:55PM EDT | 55.00 | 28.50 | 28.80 | 30.30 | 0.00 | - | 4 | 232 | 68.36% |
| APP240719C00057500 | 2024-05-09 9:30AM EDT | 57.50 | 27.52 | 26.50 | 27.50 | 0.00 | - | 3 | 64 | 61.28% |
| APP240719C00060000 | 2024-05-13 2:12PM EDT | 60.00 | 24.49 | 24.60 | 26.60 | -1.41 | -5.44% | 8 | 368 | 74.95% |
| APP240719C00062500 | 2024-05-03 2:37PM EDT | 62.50 | 15.70 | 20.70 | 22.60 | 0.00 | - | 1 | 156 | 60.91% |
| APP240719C00065000 | 2024-05-14 10:27AM EDT | 65.00 | 19.58 | 19.90 | 20.20 | 0.00 | - | 1 | 1,506 | 54.10% |
| APP240719C00067500 | 2024-05-10 1:02PM EDT | 67.50 | 21.00 | 17.00 | 18.00 | 0.00 | - | 2 | 126 | 54.08% |
| APP240719C00070000 | 2024-05-14 1:34PM EDT | 70.00 | 14.95 | 15.40 | 16.40 | 0.00 | - | 2 | 717 | 52.32% |
| APP240719C00072500 | 2024-05-15 12:15PM EDT | 72.50 | 13.43 | 13.10 | 13.70 | +0.63 | +4.92% | 13 | 180 | 48.80% |
| APP240719C00075000 | 2024-05-14 2:19PM EDT | 75.00 | 11.10 | 11.30 | 11.80 | 0.00 | - | 8 | 310 | 47.45% |
| APP240719C00077500 | 2024-05-13 12:44PM EDT | 77.50 | 10.76 | 9.80 | 10.00 | 0.00 | - | 7 | 147 | 45.97% |
| APP240719C00080000 | 2024-05-15 2:27PM EDT | 80.00 | 8.20 | 8.20 | 8.50 | +0.11 | +1.36% | 8 | 289 | 45.78% |
| APP240719C00082500 | 2024-05-15 1:07PM EDT | 82.50 | 6.80 | 6.70 | 7.00 | +0.10 | +1.49% | 4 | 81 | 44.48% |
| APP240719C00085000 | 2024-05-15 12:28PM EDT | 85.00 | 5.80 | 5.50 | 5.80 | -0.06 | -1.02% | 14 | 744 | 44.24% |
| APP240719C00087500 | 2024-05-15 10:09AM EDT | 87.50 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 115 | 43.63% |
| APP240719C00090000 | 2024-05-15 2:31PM EDT | 90.00 | 3.69 | 3.50 | 3.80 | -0.21 | -5.38% | 6 | 627 | 43.38% |
| APP240719C00095000 | 2024-05-15 2:04PM EDT | 95.00 | 2.20 | 2.15 | 2.35 | -0.16 | -6.78% | 13 | 591 | 42.48% |
| APP240719C00100000 | 2024-05-15 10:32AM EDT | 100.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 4 | 1,399 | 42.46% |
| APP240719C00105000 | 2024-05-15 1:48PM EDT | 105.00 | 0.81 | 0.70 | 0.85 | -0.74 | -47.74% | 1 | 373 | 42.19% |
| APP240719C00110000 | 2024-05-15 1:48PM EDT | 110.00 | 0.47 | 0.40 | 0.50 | -0.63 | -57.27% | 1 | 252 | 42.33% |
| APP240719C00115000 | 2024-05-15 1:40PM EDT | 115.00 | 0.30 | 0.05 | 0.35 | -0.05 | -14.29% | 6 | 95 | 44.04% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240719P00020000 | 2023-11-30 4:53PM EDT | 20.00 | 0.61 | 0.35 | 0.70 | 0.00 | - | 2 | 8 | 193.75% |
| APP240719P00022500 | 2024-03-27 12:36PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 144.92% |
| APP240719P00025000 | 2024-02-12 4:27PM EDT | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 200 | 136.72% |
| APP240719P00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 7 | 40 | 126.56% |
| APP240719P00030000 | 2024-03-11 9:30AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| APP240719P00032500 | 2024-03-04 11:06AM EDT | 32.50 | 0.38 | 0.05 | 0.35 | 0.00 | - | 15 | 19 | 111.04% |
| APP240719P00035000 | 2024-04-19 3:47PM EDT | 35.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 95.90% |
| APP240719P00037500 | 2024-04-12 3:10PM EDT | 37.50 | 0.30 | 0.00 | 1.15 | 0.00 | - | 10 | 28 | 115.72% |
| APP240719P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 181 | 82.42% |
| APP240719P00042500 | 2024-04-05 1:27PM EDT | 42.50 | 0.38 | 0.10 | 1.35 | 0.00 | - | 10 | 82 | 104.93% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 45.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 3 | 323 | 74.22% |
| APP240719P00047500 | 2024-05-08 3:38PM EDT | 47.50 | 0.47 | 0.00 | 0.40 | 0.00 | - | 6 | 754 | 70.02% |
| APP240719P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 133 | 65.72% |
| APP240719P00052500 | 2024-05-09 10:56AM EDT | 52.50 | 0.28 | 0.05 | 0.50 | 0.00 | - | 10 | 223 | 62.60% |
| APP240719P00055000 | 2024-05-10 10:05AM EDT | 55.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 109 | 58.20% |
| APP240719P00057500 | 2024-05-09 12:18PM EDT | 57.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 18 | 95 | 55.42% |
| APP240719P00060000 | 2024-05-09 12:21PM EDT | 60.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 1 | 221 | 54.74% |
| APP240719P00062500 | 2024-05-08 3:14PM EDT | 62.50 | 2.45 | 0.10 | 0.45 | 0.00 | - | 1 | 72 | 47.02% |
| APP240719P00065000 | 2024-05-14 2:17PM EDT | 65.00 | 0.68 | 0.45 | 0.55 | 0.00 | - | 14 | 661 | 44.09% |
| APP240719P00067500 | 2024-05-14 11:27AM EDT | 67.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 14 | 128 | 43.24% |
| APP240719P00070000 | 2024-05-15 11:45AM EDT | 70.00 | 1.15 | 1.00 | 1.10 | -0.10 | -8.00% | 14 | 733 | 41.92% |
| APP240719P00072500 | 2024-05-14 9:46AM EDT | 72.50 | 2.00 | 1.40 | 1.55 | 0.00 | - | 1 | 153 | 41.28% |
| APP240719P00075000 | 2024-05-15 2:36PM EDT | 75.00 | 2.03 | 1.95 | 2.10 | -0.44 | -16.99% | 3 | 157 | 40.39% |
| APP240719P00077500 | 2024-05-14 10:07AM EDT | 77.50 | 3.50 | 2.65 | 2.80 | 0.00 | - | 5 | 96 | 39.60% |
| APP240719P00080000 | 2024-05-15 10:14AM EDT | 80.00 | 4.00 | 3.50 | 3.70 | -0.41 | -9.30% | 2 | 90 | 39.14% |
| APP240719P00082500 | 2024-05-15 1:45PM EDT | 82.50 | 4.80 | 4.60 | 4.80 | -0.69 | -12.57% | 125 | 59 | 38.84% |
| APP240719P00085000 | 2024-05-13 3:45PM EDT | 85.00 | 5.45 | 5.80 | 6.00 | 0.00 | - | 14 | 75 | 38.00% |
| APP240719P00087500 | 2024-05-14 12:52PM EDT | 87.50 | 8.30 | 7.30 | 7.50 | 0.00 | - | 4 | 8 | 38.03% |
| APP240719P00090000 | 2024-05-14 1:36PM EDT | 90.00 | 10.00 | 8.80 | 9.90 | 0.00 | - | 2 | 13 | 43.47% |
| APP240719P00095000 | 2024-05-09 12:43PM EDT | 95.00 | 12.13 | 12.40 | 12.70 | 0.00 | - | 1 | 1 | 36.02% |
| APP240719P00100000 | 2024-05-10 1:10PM EDT | 100.00 | 14.80 | 16.60 | 18.30 | 0.00 | - | - | 2 | 49.81% |
