La bourse est fermée
Dow Jones
39 849,13 +291,02 (+0,74 %) Nasdaq
16 741,44 +230,26 (+1,39 %) 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
60 354,23 +3 851,14 (+6,82 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 51.50 | 54.10 | 0.00 | - | 4 | 2 | 91.70% |
| APP241115C00040000 | 2024-04-26 12:35PM EDT | 40.00 | 36.80 | 44.30 | 46.00 | 0.00 | - | 1 | 2 | 71.29% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 42.20 | 43.60 | 0.00 | - | - | 4 | 70.36% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 45.00 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP241115C00050000 | 2024-04-23 11:32AM EDT | 50.00 | 26.15 | 36.20 | 36.90 | 0.00 | - | - | 1 | 68.97% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 32.10 | 32.50 | 0.00 | - | 12 | 13 | 65.53% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 30.10 | 30.50 | 0.00 | - | 15 | 16 | 64.37% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 60.00 | 22.82 | 28.20 | 28.60 | 0.00 | - | 1 | 60 | 63.55% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 26.30 | 26.70 | 0.00 | - | 14 | 16 | 62.37% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 65.00 | 19.82 | 24.60 | 24.90 | 0.00 | - | 1 | 8 | 61.76% |
| APP241115C00067500 | 2024-04-29 12:18PM EDT | 67.50 | 17.36 | 22.90 | 23.20 | 0.00 | - | 7 | 7 | 61.05% |
| APP241115C00070000 | 2024-05-13 2:16PM EDT | 70.00 | 22.36 | 21.30 | 21.60 | 0.00 | - | 5 | 41 | 60.52% |
| APP241115C00072500 | 2024-05-13 12:43PM EDT | 72.50 | 20.93 | 19.80 | 20.10 | 0.00 | - | 10 | 412 | 60.13% |
| APP241115C00075000 | 2024-05-09 10:23AM EDT | 75.00 | 20.30 | 18.40 | 18.60 | 0.00 | - | 3 | 208 | 59.65% |
| APP241115C00077500 | 2024-05-14 10:17AM EDT | 77.50 | 16.75 | 16.80 | 17.30 | 0.00 | - | 2 | 235 | 58.84% |
| APP241115C00080000 | 2024-05-14 9:41AM EDT | 80.00 | 15.40 | 15.60 | 15.90 | 0.00 | - | 4 | 24 | 58.41% |
| APP241115C00082500 | 2024-05-14 10:00AM EDT | 82.50 | 14.20 | 14.40 | 14.70 | 0.00 | - | 1 | 20 | 58.11% |
| APP241115C00085000 | 2024-05-15 2:49PM EDT | 85.00 | 13.65 | 13.30 | 13.60 | +0.25 | +1.87% | 3 | 66 | 57.93% |
| APP241115C00087500 | 2024-05-13 9:31AM EDT | 87.50 | 13.86 | 12.30 | 12.50 | 0.00 | - | 1 | 1 | 57.68% |
| APP241115C00090000 | 2024-05-13 2:40PM EDT | 90.00 | 12.60 | 11.30 | 11.50 | 0.00 | - | 1 | 117 | 57.37% |
| APP241115C00095000 | 2024-05-13 2:42PM EDT | 95.00 | 10.70 | 9.50 | 9.80 | 0.00 | - | 5 | 232 | 57.00% |
| APP241115C00100000 | 2024-05-14 10:30AM EDT | 100.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 3 | 1,103 | 56.51% |
| APP241115C00105000 | 2024-05-13 9:31AM EDT | 105.00 | 7.82 | 6.70 | 6.90 | 0.00 | - | 1 | 28 | 56.19% |
| APP241115C00110000 | 2024-05-14 10:22AM EDT | 110.00 | 5.90 | 5.50 | 5.90 | 0.00 | - | 30 | 243 | 55.95% |
| APP241115C00115000 | 2024-05-10 12:05PM EDT | 115.00 | 6.46 | 4.70 | 5.00 | 0.00 | - | 1 | 67 | 56.13% |
| APP241115C00120000 | 2024-05-10 10:33AM EDT | 120.00 | 5.00 | 3.80 | 4.10 | 0.00 | - | - | 50 | 55.36% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-05-14 10:16AM EDT | 32.50 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 50.78% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 86.16% |
| APP241115P00037500 | 2024-05-03 10:44AM EDT | 37.50 | 1.20 | 0.05 | 0.50 | 0.00 | - | 6 | 9 | 60.40% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 61.96% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.50 | 1.65 | 0.00 | - | - | 1 | 64.16% |
| APP241115P00047500 | 2024-04-15 11:06AM EDT | 47.50 | 3.00 | 1.10 | 1.25 | 0.00 | - | 21 | 27 | 60.94% |
| APP241115P00050000 | 2024-05-09 9:33AM EDT | 50.00 | 1.50 | 1.30 | 1.40 | -0.40 | -21.05% | 5 | 37 | 58.62% |
| APP241115P00055000 | 2024-05-09 3:01PM EDT | 55.00 | 2.21 | 2.00 | 2.10 | 0.00 | - | 1 | 73 | 56.91% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 2.45 | 2.60 | 0.00 | - | 4 | 200 | 56.43% |
| APP241115P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 4 | 10 | 56.02% |
| APP241115P00062500 | 2024-05-09 12:07PM EDT | 62.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 10 | 107 | 54.96% |
| APP241115P00065000 | 2024-05-09 9:42AM EDT | 65.00 | 5.20 | 4.20 | 4.40 | 0.00 | - | 50 | 188 | 54.61% |
| APP241115P00067500 | 2024-04-29 10:05AM EDT | 67.50 | 10.00 | 4.90 | 5.20 | 0.00 | - | 1 | 20 | 54.11% |
| APP241115P00070000 | 2024-05-13 9:31AM EDT | 70.00 | 5.84 | 5.70 | 6.00 | 0.00 | - | 1 | 81 | 53.47% |
| APP241115P00072500 | 2024-05-09 9:40AM EDT | 72.50 | 7.40 | 6.70 | 6.90 | 0.00 | - | 67 | 216 | 53.20% |
| APP241115P00075000 | 2024-05-09 9:56AM EDT | 75.00 | 9.00 | 7.60 | 7.90 | 0.00 | - | 42 | 291 | 52.55% |
| APP241115P00077500 | 2024-04-26 1:29PM EDT | 77.50 | 15.00 | 8.70 | 9.00 | 0.00 | - | 71 | 81 | 52.22% |
| APP241115P00080000 | 2024-05-13 11:19AM EDT | 80.00 | 10.10 | 9.80 | 10.80 | 0.00 | - | 1 | 2 | 53.09% |
| APP241115P00082500 | 2024-05-14 9:50AM EDT | 82.50 | 12.00 | 11.10 | 11.40 | 0.00 | - | 1 | 417 | 51.40% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 85.00 | 12.05 | 12.40 | 12.70 | 0.00 | - | 1 | 5 | 50.91% |
| APP241115P00087500 | 2024-05-10 2:46PM EDT | 87.50 | 13.60 | 13.80 | 14.10 | 0.00 | - | - | 5 | 50.52% |
| APP241115P00090000 | 2024-05-14 3:46PM EDT | 90.00 | 16.15 | 15.30 | 15.60 | 0.00 | - | 3 | 103 | 50.23% |
| APP241115P00095000 | 2024-05-10 11:47AM EDT | 95.00 | 17.60 | 18.40 | 18.70 | 0.00 | - | - | 1 | 49.82% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 100.00 | 20.50 | 21.80 | 23.30 | 0.00 | - | - | 1 | 50.87% |
