La bourse est fermée
Dow Jones
39 928,06 +369,95 (+0,94 %) Nasdaq
16 747,76 +236,58 (+1,43 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-05-13 12:40PM EDT | 20.00 | 66.90 | 63.80 | 68.20 | 0.00 | - | 3 | 51 | 85.89% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 61.20 | 62.90 | 0.00 | - | 1 | 3 | 83.44% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-05-10 3:42PM EDT | 30.00 | 59.90 | 56.70 | 59.30 | 0.00 | - | 1 | 76 | 79.13% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-05-09 3:24PM EDT | 35.00 | 54.40 | 53.30 | 54.60 | 0.00 | - | 1 | 27 | 74.71% |
| APP260116C00037500 | 2024-04-30 1:37PM EDT | 37.50 | 41.50 | 50.60 | 52.50 | 0.00 | - | 276 | 363 | 70.39% |
| APP260116C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 52.45 | 49.20 | 52.50 | 0.00 | - | 1 | 157 | 75.15% |
| APP260116C00042500 | 2024-05-08 11:14AM EDT | 42.50 | 40.50 | 48.00 | 49.00 | 0.00 | - | 1 | 34 | 71.11% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 45.00 | 50.60 | 45.50 | 47.00 | 0.00 | - | 1 | 298 | 67.77% |
| APP260116C00047500 | 2024-03-25 12:41PM EDT | 47.50 | 36.10 | 32.20 | 34.50 | 0.00 | - | 3 | 8 | 0.00% |
| APP260116C00050000 | 2024-05-15 12:46PM EDT | 50.00 | 43.21 | 41.30 | 43.70 | +0.67 | +1.57% | 1 | 353 | 64.50% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 48.02% |
| APP260116C00055000 | 2024-05-01 10:36AM EDT | 55.00 | 30.80 | 38.90 | 40.60 | 0.00 | - | 1 | 301 | 64.65% |
| APP260116C00060000 | 2024-05-15 1:45PM EDT | 60.00 | 37.24 | 37.10 | 38.50 | +0.44 | +1.20% | 7 | 284 | 66.66% |
| APP260116C00062500 | 2024-04-17 9:51AM EDT | 62.50 | 28.20 | 35.50 | 36.40 | 0.00 | - | 4 | 12 | 64.59% |
| APP260116C00065000 | 2024-05-09 12:31PM EDT | 65.00 | 38.25 | 34.20 | 35.00 | 0.00 | - | 2 | 91 | 64.04% |
| APP260116C00067500 | 2024-04-01 2:42PM EDT | 67.50 | 24.30 | 23.80 | 27.30 | 0.00 | - | 1 | 11 | 46.27% |
| APP260116C00070000 | 2024-05-15 11:03AM EDT | 70.00 | 32.00 | 31.10 | 32.40 | -2.25 | -6.57% | 1 | 89 | 62.22% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 72.50 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 48.98% |
| APP260116C00075000 | 2024-05-14 2:47PM EDT | 75.00 | 29.01 | 29.30 | 30.00 | 0.00 | - | 23 | 231 | 62.13% |
| APP260116C00077500 | 2024-05-09 9:37AM EDT | 77.50 | 28.00 | 28.10 | 28.90 | 0.00 | - | 3 | 10 | 61.67% |
| APP260116C00080000 | 2024-05-14 11:17AM EDT | 80.00 | 26.74 | 27.10 | 27.80 | 0.00 | - | 7 | 31 | 61.39% |
| APP260116C00082500 | 2024-05-09 11:35AM EDT | 82.50 | 29.50 | 25.50 | 27.80 | 0.00 | - | 3 | 2 | 61.65% |
| APP260116C00085000 | 2024-05-15 1:21PM EDT | 85.00 | 25.20 | 24.60 | 26.10 | -2.80 | -10.00% | 5 | 30 | 60.58% |
| APP260116C00090000 | 2024-05-10 3:34PM EDT | 90.00 | 23.00 | 23.10 | 24.30 | -2.75 | -10.68% | 1 | 110 | 60.57% |
| APP260116C00095000 | 2024-05-13 10:26AM EDT | 95.00 | 22.00 | 20.00 | 22.60 | 0.00 | - | 68 | 96 | 58.49% |
| APP260116C00100000 | 2024-05-15 10:55AM EDT | 100.00 | 19.95 | 19.60 | 20.80 | +1.45 | +7.84% | 1 | 28 | 59.22% |
| APP260116C00105000 | 2024-05-15 2:23PM EDT | 105.00 | 18.40 | 18.30 | 19.30 | -3.50 | -15.98% | 1 | 225 | 59.00% |
| APP260116C00110000 | 2024-05-10 11:49AM EDT | 110.00 | 19.75 | 16.90 | 17.80 | 0.00 | - | 1 | 14 | 58.44% |
| APP260116C00115000 | 2024-05-15 2:36PM EDT | 115.00 | 16.00 | 15.70 | 16.60 | +0.02 | +0.13% | 1 | 980 | 58.24% |
| APP260116C00130000 | 2024-05-13 2:47PM EDT | 130.00 | 13.79 | 12.50 | 13.20 | 0.00 | - | 2 | 62 | 57.21% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-03-07 10:30AM EDT | 20.00 | 1.60 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 75.78% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 99.83% |
| APP260116P00025000 | 2024-02-27 2:41PM EDT | 25.00 | 2.20 | 1.80 | 3.20 | 0.00 | - | 20 | 43 | 79.19% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 70.43% |
| APP260116P00030000 | 2024-04-19 12:43PM EDT | 30.00 | 2.83 | 0.70 | 2.05 | 0.00 | - | 83 | 272 | 57.76% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 75.43% |
| APP260116P00035000 | 2024-03-14 10:17AM EDT | 35.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 4 | 117 | 67.20% |
| APP260116P00037500 | 2024-05-10 2:18PM EDT | 37.50 | 2.60 | 2.45 | 2.75 | 0.00 | - | 16 | 12 | 55.98% |
| APP260116P00040000 | 2024-05-03 2:46PM EDT | 40.00 | 4.71 | 2.95 | 3.20 | 0.00 | - | 1 | 74 | 55.23% |
| APP260116P00042500 | 2024-05-08 3:09PM EDT | 42.50 | 4.80 | 3.40 | 3.70 | 0.00 | - | 10 | 25 | 54.25% |
| APP260116P00045000 | 2024-05-14 3:00PM EDT | 45.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 24 | 53.74% |
| APP260116P00047500 | 2024-05-10 9:53AM EDT | 47.50 | 4.75 | 4.60 | 5.00 | 0.00 | - | 3 | 5 | 53.22% |
| APP260116P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 5.95 | 5.30 | 5.70 | 0.00 | - | 1 | 22 | 52.72% |
| APP260116P00052500 | 2024-05-15 12:39PM EDT | 52.50 | 6.20 | 5.90 | 6.40 | -10.30 | -62.42% | 1 | 0 | 51.84% |
| APP260116P00055000 | 2024-04-16 1:04PM EDT | 55.00 | 10.30 | 6.80 | 7.10 | 0.00 | - | 1 | 2 | 51.37% |
| APP260116P00057500 | 2024-03-18 3:14PM EDT | 57.50 | 12.25 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 64.20% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 60.00 | 9.04 | 8.50 | 8.90 | 0.00 | - | 1 | 4 | 50.46% |
| APP260116P00062500 | 2024-05-10 9:30AM EDT | 62.50 | 9.60 | 8.50 | 10.90 | 0.00 | - | - | 1 | 50.18% |
| APP260116P00065000 | 2024-05-14 10:00AM EDT | 65.00 | 11.10 | 10.30 | 11.00 | 0.00 | - | 2 | 135 | 50.63% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 70.00 | 17.50 | 12.50 | 13.00 | 0.00 | - | 1 | 128 | 49.29% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 75.00 | 19.51 | 14.60 | 16.80 | 0.00 | - | 4 | 1 | 52.24% |
| APP260116P00077500 | 2024-05-09 9:37AM EDT | 77.50 | 18.60 | 16.00 | 16.60 | 0.00 | - | 1 | 0 | 48.06% |
