La bourse est fermée
Dow Jones
39 838,80 +280,69 (+0,71 %) Nasdaq
16 729,98 +218,80 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 089,08 +3 683,41 (+6,53 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Options d’achatpour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00022500 | 2024-04-22 11:27AM EDT | 22.50 | 46.00 | 60.70 | 65.30 | 0.00 | - | - | 1 | 90.16% |
| APP250718C00030000 | 2024-02-16 10:45AM EDT | 30.00 | 32.50 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 0.00% |
| APP250718C00037500 | 2024-02-09 2:15PM EDT | 37.50 | 17.70 | 32.10 | 32.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP250718C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 37.40 | 47.90 | 48.50 | 0.00 | - | 1 | 322 | 74.30% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 0.00% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 45.00 | 39.90 | 44.50 | 49.20 | 0.00 | - | 6 | 52 | 85.02% |
| APP250718C00047500 | 2024-04-08 10:32AM EDT | 47.50 | 37.26 | 34.30 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| APP250718C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 36.00 | 31.30 | 33.40 | 0.00 | - | 1 | 26 | 0.00% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 0.00% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 55.00 | 40.29 | 36.80 | 37.40 | 0.00 | - | 2 | 7 | 66.63% |
| APP250718C00057500 | 2024-05-07 2:46PM EDT | 57.50 | 31.30 | 35.00 | 35.70 | 0.00 | - | 1 | 8 | 65.36% |
| APP250718C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 22.20 | 33.50 | 35.10 | 0.00 | - | 34 | 41 | 66.70% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 46.05% |
| APP250718C00065000 | 2024-05-10 11:02AM EDT | 65.00 | 33.19 | 30.00 | 31.80 | 0.00 | - | 1 | 1,512 | 63.82% |
| APP250718C00067500 | 2024-05-09 1:28PM EDT | 67.50 | 30.16 | 28.20 | 29.70 | 0.00 | - | 2 | 30 | 61.40% |
| APP250718C00070000 | 2024-05-10 1:15PM EDT | 70.00 | 30.70 | 27.50 | 28.30 | 0.00 | - | 3 | 71 | 61.95% |
| APP250718C00072500 | 2024-05-09 3:07PM EDT | 72.50 | 27.50 | 26.30 | 27.00 | 0.00 | - | 2 | 3 | 61.65% |
| APP250718C00075000 | 2024-05-14 12:12PM EDT | 75.00 | 25.40 | 25.10 | 25.70 | 0.00 | - | 5 | 7 | 61.21% |
| APP250718C00077500 | 2024-05-15 10:43AM EDT | 77.50 | 23.80 | 23.10 | 24.50 | -1.80 | -7.03% | 2 | 1 | 59.58% |
| APP250718C00080000 | 2024-05-14 11:43AM EDT | 80.00 | 22.80 | 21.90 | 24.10 | 0.00 | - | 6 | 63 | 60.25% |
| APP250718C00085000 | 2024-05-15 10:23AM EDT | 85.00 | 20.75 | 20.60 | 21.20 | -2.45 | -10.56% | 2 | 28 | 59.70% |
| APP250718C00090000 | 2024-05-14 9:45AM EDT | 90.00 | 18.00 | 18.70 | 19.20 | 0.00 | - | 3 | 83 | 59.12% |
| APP250718C00095000 | 2024-05-10 2:22PM EDT | 95.00 | 19.10 | 16.00 | 17.40 | 0.00 | - | 6 | 30 | 57.29% |
| APP250718C00100000 | 2024-05-15 2:25PM EDT | 100.00 | 15.55 | 15.30 | 15.90 | +0.12 | +0.78% | 1 | 850 | 58.26% |
| APP250718C00105000 | 2024-05-09 10:52AM EDT | 105.00 | 16.45 | 13.80 | 14.70 | 0.00 | - | 1 | 1 | 58.17% |
| APP250718C00110000 | 2024-05-13 3:13PM EDT | 110.00 | 13.50 | 12.40 | 14.80 | 0.00 | - | 5 | 10 | 59.68% |
| APP250718C00115000 | 2024-05-10 3:36PM EDT | 115.00 | 11.35 | 11.20 | 11.80 | -1.73 | -13.23% | 5 | 37 | 56.86% |
| APP250718C00125000 | 2024-05-10 3:25PM EDT | 125.00 | 10.80 | 9.20 | 10.70 | 0.00 | - | - | 87 | 57.81% |
| APP250718C00130000 | 2024-05-10 3:18PM EDT | 130.00 | 10.00 | 8.00 | 8.70 | 0.00 | - | - | 2 | 55.46% |
Options de ventepour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00025000 | 2024-05-09 3:48PM EDT | 25.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 62.06% |
| APP250718P00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.92 | 0.05 | 1.00 | 0.00 | - | 1 | 118 | 59.81% |
| APP250718P00030000 | 2024-03-25 10:07AM EDT | 30.00 | 2.17 | 1.35 | 1.90 | 0.00 | - | 1 | 257 | 71.86% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 79.14% |
| APP250718P00035000 | 2024-02-16 1:04PM EDT | 35.00 | 3.49 | 3.20 | 3.50 | 0.00 | - | 1 | 65 | 77.67% |
| APP250718P00037500 | 2024-03-28 11:07AM EDT | 37.50 | 3.50 | 2.80 | 3.20 | 0.00 | - | 20 | 99 | 69.85% |
| APP250718P00040000 | 2024-05-09 1:44PM EDT | 40.00 | 1.92 | 1.60 | 1.95 | 0.00 | - | 1 | 8 | 55.40% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 42.50 | 3.53 | 2.10 | 2.40 | 0.00 | - | 1 | 3 | 55.41% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 45.00 | 4.70 | 2.55 | 2.85 | 0.00 | - | 1,200 | 2,408 | 54.79% |
| APP250718P00047500 | 2024-02-08 12:38PM EDT | 47.50 | 10.90 | 7.00 | 7.50 | 0.00 | - | 18 | 80 | 76.15% |
| APP250718P00050000 | 2024-05-08 1:51PM EDT | 50.00 | 5.50 | 1.95 | 3.80 | 0.00 | - | 1 | 27 | 53.83% |
| APP250718P00052500 | 2024-05-13 3:05PM EDT | 52.50 | 4.20 | 2.65 | 4.40 | 0.00 | - | 27 | 26 | 53.19% |
| APP250718P00055000 | 2024-04-18 10:50AM EDT | 55.00 | 8.50 | 4.80 | 5.10 | 0.00 | - | 1 | 27 | 52.09% |
| APP250718P00060000 | 2024-05-13 9:49AM EDT | 60.00 | 6.33 | 6.30 | 8.80 | 0.00 | - | 2 | 3 | 55.49% |
| APP250718P00062500 | 2024-05-09 10:02AM EDT | 62.50 | 8.00 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 50.64% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 65.00 | 14.20 | 8.00 | 8.50 | 0.00 | - | - | 4 | 50.36% |
| APP250718P00067500 | 2024-05-09 1:28PM EDT | 67.50 | 9.11 | 8.60 | 9.40 | 0.00 | - | 1 | 1 | 50.56% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 70.00 | 10.40 | 10.00 | 10.40 | -0.55 | -5.02% | 7 | 503 | 50.02% |
| APP250718P00075000 | 2024-05-14 10:31AM EDT | 75.00 | 13.20 | 12.20 | 12.70 | 0.00 | - | 1 | 6 | 49.40% |
| APP250718P00085000 | 2024-05-09 1:55PM EDT | 85.00 | 17.50 | 17.10 | 17.60 | 0.00 | - | 1 | 1 | 47.11% |
