La bourse est fermée
Dow Jones
39 852,30 +294,19 (+0,74 %) Nasdaq
16 737,14 +225,96 (+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 02:10PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117C00002500 | 2024-05-09 2:59PM EDT | 2.50 | 82.60 | 79.90 | 83.20 | 0.00 | - | 5 | 16 | 276.17% |
| APP250117C00005000 | 2024-03-08 2:10PM EDT | 5.00 | 59.01 | 68.20 | 71.40 | 0.00 | - | 1 | 14 | 0.00% |
| APP250117C00007500 | 2024-03-18 10:42AM EDT | 7.50 | 59.70 | 61.90 | 65.90 | 0.00 | - | 2 | 13 | 0.00% |
| APP250117C00010000 | 2024-04-05 1:56PM EDT | 10.00 | 65.00 | 64.00 | 66.60 | 0.00 | - | 1 | 26 | 0.00% |
| APP250117C00012500 | 2024-05-08 11:45AM EDT | 12.50 | 62.84 | 70.30 | 73.50 | 0.00 | - | 1 | 39 | 148.54% |
| APP250117C00015000 | 2024-03-04 11:53AM EDT | 15.00 | 48.70 | 57.80 | 59.80 | 0.00 | - | 1 | 252 | 0.00% |
| APP250117C00017500 | 2024-05-07 11:00AM EDT | 17.50 | 60.00 | 65.80 | 68.30 | 0.00 | - | 1 | 43 | 126.12% |
| APP250117C00020000 | 2024-05-15 1:34PM EDT | 20.00 | 64.85 | 64.20 | 65.00 | +9.71 | +17.61% | 87 | 225 | 116.80% |
| APP250117C00022500 | 2024-02-07 10:46AM EDT | 22.50 | 26.30 | 41.60 | 44.60 | 0.00 | - | 1 | 21 | 0.00% |
| APP250117C00025000 | 2024-04-26 10:09AM EDT | 25.00 | 50.00 | 59.40 | 61.00 | 0.00 | - | 4 | 3,788 | 110.91% |
| APP250117C00027500 | 2024-04-30 12:09PM EDT | 27.50 | 46.50 | 57.00 | 58.10 | 0.00 | - | 1 | 90 | 100.29% |
| APP250117C00030000 | 2024-05-15 1:34PM EDT | 30.00 | 55.45 | 54.60 | 55.80 | -3.85 | -6.49% | 87 | 3,232 | 95.48% |
| APP250117C00032500 | 2024-05-03 9:30AM EDT | 32.50 | 43.00 | 52.40 | 54.00 | 0.00 | - | 2 | 415 | 95.61% |
| APP250117C00035000 | 2024-05-10 10:49AM EDT | 35.00 | 53.78 | 50.00 | 51.10 | 0.00 | - | 2 | 769 | 87.23% |
| APP250117C00037500 | 2024-04-26 10:03AM EDT | 37.50 | 38.30 | 47.60 | 48.70 | 0.00 | - | 2 | 230 | 82.45% |
| APP250117C00040000 | 2024-05-15 11:36AM EDT | 40.00 | 45.58 | 45.50 | 46.50 | +0.23 | +0.51% | 10 | 152 | 80.55% |
| APP250117C00042500 | 2024-05-14 11:25AM EDT | 42.50 | 42.80 | 43.40 | 44.30 | 0.00 | - | 10 | 97 | 78.43% |
| APP250117C00045000 | 2024-05-15 11:36AM EDT | 45.00 | 41.37 | 41.40 | 42.00 | -1.33 | -3.11% | 10 | 515 | 76.15% |
| APP250117C00047500 | 2024-04-23 10:34AM EDT | 47.50 | 29.35 | 39.20 | 39.90 | 0.00 | - | 5 | 16 | 73.73% |
| APP250117C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 39.60 | 37.20 | 38.60 | 0.00 | - | 10 | 162 | 74.78% |
| APP250117C00052500 | 2024-05-13 12:13PM EDT | 52.50 | 36.50 | 35.20 | 35.70 | 0.00 | - | 2 | 22 | 70.00% |
| APP250117C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 34.70 | 33.20 | 34.40 | 0.00 | - | 7 | 348 | 70.34% |
| APP250117C00057500 | 2024-05-09 11:08AM EDT | 57.50 | 35.70 | 31.30 | 31.80 | 0.00 | - | 1 | 28 | 66.82% |
| APP250117C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 32.50 | 29.50 | 29.90 | 0.00 | - | 1 | 1,134 | 65.50% |
| APP250117C00062500 | 2024-05-13 9:30AM EDT | 62.50 | 30.12 | 27.70 | 28.40 | 0.00 | - | 3 | 104 | 64.99% |
| APP250117C00065000 | 2024-05-15 12:52PM EDT | 65.00 | 26.47 | 25.80 | 26.50 | -1.73 | -6.13% | 1 | 3,691 | 63.00% |
| APP250117C00067500 | 2024-05-09 11:00AM EDT | 67.50 | 28.00 | 24.60 | 25.10 | 0.00 | - | 30 | 74 | 63.61% |
| APP250117C00070000 | 2024-05-14 9:41AM EDT | 70.00 | 22.00 | 22.90 | 23.30 | 0.00 | - | 4 | 182 | 61.90% |
| APP250117C00072500 | 2024-05-09 1:00PM EDT | 72.50 | 23.30 | 21.40 | 21.80 | 0.00 | - | 2 | 87 | 61.09% |
| APP250117C00075000 | 2024-05-15 9:36AM EDT | 75.00 | 20.00 | 20.10 | 20.50 | +0.50 | +2.56% | 2 | 131 | 60.86% |
| APP250117C00077500 | 2024-05-09 9:54AM EDT | 77.50 | 18.53 | 18.70 | 19.10 | 0.00 | - | 1 | 12 | 60.00% |
| APP250117C00080000 | 2024-05-15 9:43AM EDT | 80.00 | 17.80 | 17.30 | 17.80 | -0.73 | -3.94% | 1 | 298 | 59.13% |
| APP250117C00082500 | 2024-04-26 3:05PM EDT | 82.50 | 12.80 | 16.20 | 16.60 | 0.00 | - | 18 | 19 | 58.80% |
| APP250117C00085000 | 2024-05-15 1:37PM EDT | 85.00 | 15.30 | 15.10 | 15.50 | +0.30 | +2.00% | 18 | 956 | 58.45% |
| APP250117C00087500 | 2024-05-15 1:36PM EDT | 87.50 | 14.30 | 14.00 | 14.40 | -1.05 | -6.84% | 10 | 11 | 57.89% |
| APP250117C00090000 | 2024-05-14 3:00PM EDT | 90.00 | 13.33 | 13.10 | 13.40 | 0.00 | - | 10 | 242 | 57.68% |
| APP250117C00092500 | 2024-05-10 12:11PM EDT | 92.50 | 15.10 | 12.20 | 13.10 | 0.00 | - | - | 1 | 58.55% |
| APP250117C00095000 | 2024-05-13 12:44PM EDT | 95.00 | 12.18 | 11.30 | 11.60 | 0.00 | - | 1 | 646 | 57.04% |
| APP250117C00100000 | 2024-05-15 1:42PM EDT | 100.00 | 9.90 | 9.70 | 9.90 | -0.07 | -0.70% | 264 | 1,288 | 56.24% |
| APP250117C00105000 | 2024-05-15 11:17AM EDT | 105.00 | 8.32 | 8.30 | 8.60 | -2.68 | -24.36% | 10 | 15 | 55.87% |
| APP250117C00110000 | 2024-05-14 9:44AM EDT | 110.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 3 | 1,083 | 55.44% |
| APP250117C00115000 | 2024-05-15 12:35PM EDT | 115.00 | 6.70 | 6.10 | 6.40 | +0.40 | +6.35% | 5 | 300 | 55.23% |
| APP250117C00120000 | 2024-05-13 3:36PM EDT | 120.00 | 6.38 | 5.20 | 5.60 | 0.00 | - | 2 | 51 | 55.10% |
| APP250117C00130000 | 2024-05-14 9:49AM EDT | 130.00 | 4.08 | 3.80 | 4.10 | 0.00 | - | 2 | 450 | 54.52% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250117P00002500 | 2023-02-07 11:17AM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 251.56% |
| APP250117P00005000 | 2023-09-11 11:53AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 177.34% |
| APP250117P00007500 | 2024-02-08 3:09PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 110.16% |
| APP250117P00010000 | 2024-01-24 10:30AM EDT | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 117.19% |
| APP250117P00012500 | 2024-04-08 2:29PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| APP250117P00015000 | 2024-02-15 12:57PM EDT | 15.00 | 0.33 | 0.05 | 0.00 | 0.00 | - | 1 | 62 | 78.13% |
| APP250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 36 | 42 | 88.28% |
| APP250117P00020000 | 2024-02-28 12:22PM EDT | 20.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 8 | 161 | 91.41% |
| APP250117P00022500 | 2024-05-13 2:35PM EDT | 22.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 16 | 94 | 77.73% |
| APP250117P00025000 | 2024-05-13 2:35PM EDT | 25.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 12 | 132 | 74.41% |
| APP250117P00027500 | 2024-04-04 3:08PM EDT | 27.50 | 0.60 | 0.20 | 1.75 | 0.00 | - | 1 | 59 | 89.53% |
| APP250117P00030000 | 2024-04-16 1:17PM EDT | 30.00 | 0.83 | 0.20 | 0.65 | 0.00 | - | 5 | 189 | 69.97% |
| APP250117P00032500 | 2024-04-19 10:26AM EDT | 32.50 | 1.25 | 0.15 | 0.75 | 0.00 | - | 1 | 38 | 65.63% |
| APP250117P00035000 | 2024-05-10 1:49PM EDT | 35.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 90 | 716 | 59.62% |
| APP250117P00037500 | 2024-05-06 10:16AM EDT | 37.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 340 | 60.99% |
| APP250117P00040000 | 2024-05-14 1:50PM EDT | 40.00 | 0.90 | 0.50 | 1.20 | 0.00 | - | 1 | 200 | 60.13% |
| APP250117P00042500 | 2024-05-15 1:07PM EDT | 42.50 | 1.00 | 0.50 | 3.10 | -1.60 | -61.54% | 1 | 119 | 67.94% |
| APP250117P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 1 | 111 | 56.47% |
| APP250117P00047500 | 2024-05-10 3:40PM EDT | 47.50 | 1.54 | 1.45 | 1.55 | 0.00 | - | 3 | 35 | 55.69% |
| APP250117P00050000 | 2024-05-13 1:32PM EDT | 50.00 | 1.93 | 1.80 | 1.90 | 0.00 | - | 3 | 58 | 54.93% |
| APP250117P00052500 | 2024-04-30 1:20PM EDT | 52.50 | 5.29 | 2.15 | 2.30 | 0.00 | - | 2 | 299 | 53.98% |
| APP250117P00055000 | 2024-05-14 11:56AM EDT | 55.00 | 3.00 | 2.60 | 2.75 | 0.00 | - | 3 | 443 | 53.25% |
| APP250117P00057500 | 2024-05-10 11:12AM EDT | 57.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 14 | 0 | 52.62% |
| APP250117P00060000 | 2024-05-10 10:55AM EDT | 60.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 1 | 833 | 52.09% |
| APP250117P00062500 | 2024-04-10 3:14PM EDT | 62.50 | 8.10 | 4.30 | 4.50 | 0.00 | - | 5 | 26 | 51.20% |
| APP250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 229 | 51.01% |
| APP250117P00067500 | 2024-05-03 9:46AM EDT | 67.50 | 10.70 | 5.90 | 6.10 | 0.00 | - | 1 | 193 | 50.46% |
| APP250117P00070000 | 2024-05-14 11:56AM EDT | 70.00 | 7.50 | 6.60 | 6.90 | 0.00 | - | 4 | 1,163 | 50.05% |
| APP250117P00072500 | 2024-05-14 10:27AM EDT | 72.50 | 8.35 | 7.70 | 8.00 | 0.00 | - | 2 | 76 | 50.17% |
| APP250117P00075000 | 2024-05-14 10:27AM EDT | 75.00 | 9.50 | 8.70 | 9.10 | 0.00 | - | 6 | 97 | 49.93% |
| APP250117P00077500 | 2024-04-16 11:06AM EDT | 77.50 | 16.50 | 9.80 | 10.10 | 0.00 | - | 1 | 159 | 49.01% |
| APP250117P00080000 | 2024-05-15 10:26AM EDT | 80.00 | 11.65 | 11.00 | 11.30 | +0.40 | +3.56% | 1 | 37 | 48.61% |
| APP250117P00082500 | 2024-05-03 1:04PM EDT | 82.50 | 18.60 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 48.30% |
| APP250117P00085000 | 2024-05-15 12:14PM EDT | 85.00 | 14.00 | 13.60 | 13.80 | +0.40 | +2.94% | 2 | 24 | 47.36% |
| APP250117P00087500 | 2024-05-13 11:30AM EDT | 87.50 | 15.10 | 15.00 | 15.50 | 0.00 | - | 1 | 1 | 48.01% |
| APP250117P00090000 | 2024-05-06 12:03PM EDT | 90.00 | 22.20 | 16.40 | 16.80 | 0.00 | - | 2 | 5 | 46.94% |
| APP250117P00095000 | 2024-05-10 10:46AM EDT | 95.00 | 18.70 | 19.60 | 20.30 | 0.00 | - | 8 | 7 | 47.38% |
| APP250117P00100000 | 2024-05-09 9:46AM EDT | 100.00 | 24.34 | 22.80 | 23.20 | 0.00 | - | 2 | 5 | 44.67% |
| APP250117P00110000 | 2024-05-07 2:56PM EDT | 110.00 | 36.40 | 30.20 | 30.60 | 0.00 | - | - | 1 | 42.55% |
| APP250117P00115000 | 2024-04-09 2:28PM EDT | 115.00 | 42.40 | 32.60 | 36.30 | 0.00 | - | - | 2 | 49.18% |
