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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 589,13 +4 014,75 (+7,10 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-05-08 2:06PM EDT | 30.00 | 44.88 | 52.70 | 56.60 | 0.00 | - | 5 | 14 | 121.63% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 45.90 | 49.00 | 0.00 | - | 1 | 3 | 106.79% |
| APP240816C00040000 | 2024-05-09 11:30AM EDT | 40.00 | 48.25 | 43.40 | 46.60 | 0.00 | - | 1 | 31 | 100.59% |
| APP240816C00042500 | 2024-05-14 2:05PM EDT | 42.50 | 41.00 | 41.30 | 43.80 | 0.00 | - | 2 | 124 | 94.68% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 45.00 | 37.97 | 38.80 | 41.20 | 0.00 | - | 1 | 145 | 86.84% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-05-15 3:48PM EDT | 50.00 | 36.06 | 34.10 | 36.80 | +6.54 | +22.15% | 3 | 117 | 82.67% |
| APP240816C00052500 | 2024-05-09 2:23PM EDT | 52.50 | 34.00 | 31.80 | 33.80 | 0.00 | - | 1 | 46 | 74.02% |
| APP240816C00055000 | 2024-05-02 10:50AM EDT | 55.00 | 20.70 | 30.20 | 32.00 | 0.00 | - | 1 | 95 | 79.44% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 0.00% |
| APP240816C00060000 | 2024-05-14 10:53AM EDT | 60.00 | 24.80 | 24.50 | 26.30 | 0.00 | - | 11 | 440 | 58.52% |
| APP240816C00062500 | 2024-05-09 10:17AM EDT | 62.50 | 24.20 | 23.70 | 24.10 | 0.00 | - | 1 | 94 | 64.49% |
| APP240816C00065000 | 2024-05-09 9:31AM EDT | 65.00 | 19.80 | 20.40 | 22.30 | 0.00 | - | 1 | 930 | 58.11% |
| APP240816C00067500 | 2024-05-15 11:37AM EDT | 67.50 | 19.30 | 19.20 | 20.10 | -3.10 | -13.84% | 30 | 241 | 59.52% |
| APP240816C00070000 | 2024-05-09 2:34PM EDT | 70.00 | 19.32 | 17.80 | 18.20 | 0.00 | - | 2 | 1,046 | 60.24% |
| APP240816C00072500 | 2024-05-09 10:24AM EDT | 72.50 | 18.00 | 16.10 | 16.40 | 0.00 | - | 25 | 113 | 59.35% |
| APP240816C00075000 | 2024-05-15 3:25PM EDT | 75.00 | 14.66 | 14.30 | 15.20 | +0.17 | +1.17% | 6 | 171 | 59.56% |
| APP240816C00077500 | 2024-05-14 1:14PM EDT | 77.50 | 12.30 | 11.80 | 13.20 | 0.00 | - | 5 | 133 | 54.21% |
| APP240816C00080000 | 2024-05-15 2:56PM EDT | 80.00 | 11.40 | 11.30 | 11.90 | -0.30 | -2.56% | 25 | 427 | 57.00% |
| APP240816C00082500 | 2024-05-15 12:55PM EDT | 82.50 | 10.30 | 10.10 | 10.60 | +0.10 | +0.98% | 4 | 98 | 56.84% |
| APP240816C00085000 | 2024-05-15 2:14PM EDT | 85.00 | 8.80 | 8.90 | 9.20 | -0.30 | -3.30% | 193 | 180 | 55.76% |
| APP240816C00087500 | 2024-05-15 2:07PM EDT | 87.50 | 7.70 | 7.80 | 8.10 | -0.40 | -4.94% | 24 | 145 | 55.30% |
| APP240816C00090000 | 2024-05-15 12:27PM EDT | 90.00 | 7.20 | 6.80 | 7.10 | +0.06 | +0.84% | 19 | 449 | 54.85% |
| APP240816C00092500 | 2024-05-14 10:36AM EDT | 92.50 | 5.95 | 6.00 | 6.30 | 0.00 | - | 61 | 67 | 55.03% |
| APP240816C00095000 | 2024-05-13 1:27PM EDT | 95.00 | 6.24 | 5.20 | 5.60 | 0.00 | - | 128 | 180 | 55.01% |
| APP240816C00100000 | 2024-05-15 2:24PM EDT | 100.00 | 4.02 | 3.90 | 4.30 | -0.02 | -0.50% | 38 | 1,185 | 54.72% |
| APP240816C00105000 | 2024-05-14 2:45PM EDT | 105.00 | 2.98 | 2.90 | 3.30 | 0.00 | - | 3 | 189 | 54.63% |
| APP240816C00110000 | 2024-05-13 1:49PM EDT | 110.00 | 2.79 | 2.10 | 2.50 | 0.00 | - | 2 | 197 | 54.32% |
| APP240816C00115000 | 2024-05-15 11:28AM EDT | 115.00 | 1.65 | 1.55 | 1.80 | -0.19 | -10.33% | 1 | 45 | 53.91% |
| APP240816C00125000 | 2024-05-14 10:02AM EDT | 125.00 | 1.01 | 0.80 | 0.95 | 0.00 | - | 2 | 2 | 53.37% |
| APP240816C00130000 | 2024-05-13 9:45AM EDT | 130.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 6 | 2 | 53.13% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 134.96% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 121.78% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 110.25% |
| APP240816P00032500 | 2024-03-11 2:20PM EDT | 32.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 99.61% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 101.61% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 66.02% |
| APP240816P00040000 | 2024-05-15 2:46PM EDT | 40.00 | 0.09 | 0.00 | 0.15 | -0.46 | -83.64% | 1 | 116 | 64.45% |
| APP240816P00042500 | 2024-05-14 11:08AM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 62.11% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 45.00 | 0.19 | 0.10 | 1.30 | 0.00 | - | 10 | 384 | 81.10% |
| APP240816P00047500 | 2024-05-14 1:48PM EDT | 47.50 | 0.35 | 0.05 | 1.40 | 0.00 | - | 50 | 95 | 75.68% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | 2 | 183 | 65.09% |
| APP240816P00052500 | 2024-05-09 3:23PM EDT | 52.50 | 0.56 | 0.15 | 0.85 | 0.00 | - | 1 | 281 | 59.28% |
| APP240816P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.76 | 0.50 | 1.10 | 0.00 | - | 1 | 215 | 60.69% |
| APP240816P00057500 | 2024-05-10 1:32PM EDT | 57.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 8 | 43 | 55.08% |
| APP240816P00060000 | 2024-05-14 2:10PM EDT | 60.00 | 1.29 | 0.95 | 1.10 | 0.00 | - | 1 | 567 | 54.10% |
| APP240816P00062500 | 2024-05-10 10:54AM EDT | 62.50 | 1.32 | 1.30 | 1.45 | 0.00 | - | 6 | 335 | 53.64% |
| APP240816P00065000 | 2024-05-14 3:18PM EDT | 65.00 | 2.05 | 1.70 | 1.95 | 0.00 | - | 1 | 312 | 53.37% |
| APP240816P00067500 | 2024-05-10 9:30AM EDT | 67.50 | 2.45 | 2.20 | 2.40 | 0.00 | - | 14 | 342 | 52.49% |
| APP240816P00070000 | 2024-05-14 10:08AM EDT | 70.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 3 | 1,112 | 52.34% |
| APP240816P00072500 | 2024-05-10 9:51AM EDT | 72.50 | 3.50 | 3.50 | 3.80 | 0.00 | - | 5 | 117 | 51.73% |
| APP240816P00075000 | 2024-05-14 9:31AM EDT | 75.00 | 5.50 | 4.30 | 4.60 | 0.00 | - | 2 | 193 | 51.10% |
| APP240816P00077500 | 2024-05-09 12:13PM EDT | 77.50 | 5.07 | 5.20 | 5.50 | 0.00 | - | 2 | 58 | 50.42% |
| APP240816P00080000 | 2024-05-14 11:18AM EDT | 80.00 | 7.31 | 6.20 | 6.60 | 0.00 | - | 1 | 61 | 51.20% |
| APP240816P00082500 | 2024-05-15 2:21PM EDT | 82.50 | 7.89 | 7.40 | 7.70 | -0.78 | -9.00% | 32 | 9 | 50.31% |
| APP240816P00085000 | 2024-05-13 3:44PM EDT | 85.00 | 8.35 | 8.70 | 9.00 | 0.00 | - | 50 | 77 | 49.94% |
| APP240816P00087500 | 2024-05-14 12:40PM EDT | 87.50 | 11.30 | 10.10 | 10.40 | 0.00 | - | 4 | 14 | 49.50% |
| APP240816P00090000 | 2024-05-13 10:48AM EDT | 90.00 | 12.20 | 11.50 | 11.90 | 0.00 | - | 26 | 44 | 49.00% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 95.00 | 14.50 | 14.80 | 16.20 | 0.00 | - | 1 | 6 | 54.15% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 100.00 | 18.80 | 18.50 | 19.50 | 0.00 | - | 1 | 4 | 51.12% |
| APP240816P00105000 | 2024-05-10 2:50PM EDT | 105.00 | 21.50 | 22.50 | 24.20 | 0.00 | - | - | 1 | 55.81% |
| APP240816P00110000 | 2024-05-13 10:38AM EDT | 110.00 | 27.40 | 26.70 | 27.30 | 0.00 | - | 1 | 1 | 45.80% |
