La bourse est fermée
Dow Jones
39 850,37 +292,26 (+0,74 %) Nasdaq
16 736,60 +225,42 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 779,86 +3 508,95 (+6,24 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 48.40 | 50.80 | 0.00 | - | - | 1 | 102.88% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 45.00 | 39.00 | 39.10 | 41.00 | 0.00 | - | 6 | 9 | 84.18% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-03-18 12:47PM EDT | 50.00 | 21.90 | 23.50 | 26.40 | 0.00 | - | 12 | 12 | 0.00% |
| APP240920C00055000 | 2024-05-14 9:49AM EDT | 55.00 | 30.00 | 30.50 | 31.70 | 0.00 | - | 2 | 4 | 73.22% |
| APP240920C00057500 | 2024-03-20 1:16PM EDT | 57.50 | 18.70 | 16.00 | 17.30 | 0.00 | - | - | 5 | 0.00% |
| APP240920C00060000 | 2024-05-14 2:19PM EDT | 60.00 | 25.90 | 26.30 | 26.70 | 0.00 | - | 3 | 15 | 65.60% |
| APP240920C00062500 | 2024-05-09 10:05AM EDT | 62.50 | 24.80 | 24.30 | 24.70 | 0.00 | - | 1 | 3 | 64.14% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 65.00 | 18.77 | 22.30 | 23.50 | 0.00 | - | 3 | 10 | 65.16% |
| APP240920C00067500 | 2024-05-03 1:22PM EDT | 67.50 | 15.90 | 19.50 | 20.90 | 0.00 | - | 6 | 27 | 58.01% |
| APP240920C00070000 | 2024-05-14 12:15PM EDT | 70.00 | 18.30 | 18.70 | 19.10 | 0.00 | - | 9 | 56 | 60.10% |
| APP240920C00072500 | 2024-05-15 12:19PM EDT | 72.50 | 17.20 | 16.90 | 17.40 | -1.50 | -8.02% | 1 | 49 | 58.68% |
| APP240920C00075000 | 2024-05-15 1:28PM EDT | 75.00 | 15.49 | 15.50 | 15.80 | +0.16 | +1.04% | 1 | 119 | 58.28% |
| APP240920C00077500 | 2024-05-13 9:41AM EDT | 77.50 | 14.50 | 13.90 | 14.30 | 0.00 | - | 1 | 16 | 57.12% |
| APP240920C00080000 | 2024-05-14 10:47AM EDT | 80.00 | 12.20 | 12.70 | 12.90 | 0.00 | - | 1 | 26 | 56.87% |
| APP240920C00082500 | 2024-05-14 3:13PM EDT | 82.50 | 11.76 | 11.30 | 11.70 | 0.00 | - | 6 | 316 | 56.15% |
| APP240920C00085000 | 2024-05-15 1:11PM EDT | 85.00 | 10.17 | 10.20 | 10.50 | -0.23 | -2.21% | 49 | 743 | 55.77% |
| APP240920C00087500 | 2024-05-15 1:22PM EDT | 87.50 | 9.09 | 9.10 | 9.40 | -1.20 | -11.66% | 2 | 10 | 55.21% |
| APP240920C00090000 | 2024-05-14 2:58PM EDT | 90.00 | 8.25 | 8.10 | 8.40 | 0.00 | - | 5 | 81 | 54.75% |
| APP240920C00095000 | 2024-05-15 9:52AM EDT | 95.00 | 6.47 | 6.40 | 6.70 | -0.13 | -1.97% | 6 | 408 | 54.14% |
| APP240920C00100000 | 2024-05-14 9:54AM EDT | 100.00 | 5.19 | 5.00 | 5.30 | 0.00 | - | 9 | 822 | 53.61% |
| APP240920C00105000 | 2024-05-13 10:22AM EDT | 105.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | 9 | 418 | 53.05% |
| APP240920C00110000 | 2024-05-13 11:56AM EDT | 110.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 9 | 178 | 52.69% |
| APP240920C00115000 | 2024-05-15 1:31PM EDT | 115.00 | 2.40 | 2.35 | 2.50 | -0.15 | -5.88% | 5 | 115 | 52.65% |
| APP240920C00120000 | 2024-05-13 2:42PM EDT | 120.00 | 2.45 | 1.80 | 1.95 | 0.00 | - | 2 | 2 | 52.49% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 89.45% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.05 | 0.35 | 0.00 | - | 5 | 1 | 68.07% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 89.16% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.05 | 0.65 | 0.00 | - | 20 | 17 | 64.36% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 10 | 27 | 61.82% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 18 | 57.13% |
| APP240920P00050000 | 2024-04-25 11:48AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| APP240920P00055000 | 2024-05-15 1:39PM EDT | 55.00 | 0.88 | 0.85 | 0.95 | -0.13 | -12.87% | 54 | 10 | 52.78% |
| APP240920P00057500 | 2024-05-15 9:58AM EDT | 57.50 | 1.38 | 1.15 | 1.25 | -2.12 | -60.57% | 1 | 8 | 52.30% |
| APP240920P00060000 | 2024-05-08 2:33PM EDT | 60.00 | 4.00 | 1.50 | 1.60 | 0.00 | - | 5 | 35 | 51.62% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 62.50 | 7.70 | 1.95 | 2.05 | 0.00 | - | 1 | 37 | 51.25% |
| APP240920P00065000 | 2024-05-14 10:07AM EDT | 65.00 | 2.90 | 2.45 | 2.55 | 0.00 | - | 1 | 189 | 50.60% |
| APP240920P00067500 | 2024-05-13 10:37AM EDT | 67.50 | 3.34 | 3.00 | 3.20 | 0.00 | - | 1 | 268 | 50.09% |
| APP240920P00070000 | 2024-05-10 10:21AM EDT | 70.00 | 3.64 | 3.70 | 3.80 | 0.00 | - | 2 | 13 | 49.62% |
| APP240920P00072500 | 2024-05-10 3:10PM EDT | 72.50 | 4.30 | 4.40 | 4.60 | 0.00 | - | 2 | 49 | 49.19% |
| APP240920P00075000 | 2024-05-14 2:35PM EDT | 75.00 | 6.02 | 5.30 | 5.50 | 0.00 | - | 30 | 89 | 48.74% |
| APP240920P00077500 | 2024-05-09 9:45AM EDT | 77.50 | 7.40 | 6.30 | 6.50 | 0.00 | - | 3 | 31 | 48.29% |
| APP240920P00080000 | 2024-05-09 12:34PM EDT | 80.00 | 7.50 | 7.40 | 7.60 | 0.00 | - | 2 | 50 | 47.82% |
| APP240920P00082500 | 2024-05-14 10:07AM EDT | 82.50 | 9.60 | 8.60 | 8.90 | 0.00 | - | 2 | 85 | 47.84% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 85.00 | 9.10 | 9.90 | 10.20 | 0.00 | - | 1 | 87 | 47.31% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 22.70 | 12.70 | 13.00 | 0.00 | - | 1 | 2 | 45.78% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 53.55% |
| APP240920P00110000 | 2024-05-08 12:29PM EDT | 110.00 | 36.50 | 27.60 | 28.30 | 0.00 | - | 7 | 8 | 43.32% |
| APP240920P00115000 | 2024-04-16 10:18AM EDT | 115.00 | 43.40 | 31.90 | 32.50 | 0.00 | - | 1 | 3 | 40.31% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 36.50 | 37.00 | 0.00 | - | - | 1 | 37.50% |
| APP240920P00125000 | 2024-05-15 10:30AM EDT | 125.00 | 42.10 | 41.10 | 42.20 | +2.80 | +7.12% | 13 | 10 | 43.73% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 46.00 | 46.90 | 0.00 | - | 15 | 21 | 41.80% |
