Marchés français ouverture 1 h 47 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 053,60 -1 026,10 (-2,69 %) EUR/USD
1,0639 -0,0007 (-0,06 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 461,52 +501,62 (+0,87 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419C00022500 | 2024-01-19 4:26PM EDT | 22.50 | 19.60 | 36.10 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| APP240419C00030000 | 2024-02-14 4:36PM EDT | 30.00 | 17.73 | 31.60 | 35.90 | 0.00 | - | 12 | 14 | 0.00% |
| APP240419C00032500 | 2024-02-15 11:04AM EDT | 32.50 | 25.87 | 29.50 | 32.60 | 0.00 | - | 2 | 8 | 0.00% |
| APP240419C00035000 | 2024-04-18 10:01AM EDT | 35.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00037500 | 2024-03-08 12:51PM EDT | 37.50 | 27.12 | 36.70 | 39.20 | 0.00 | - | 5 | 3 | 1,739.06% |
| APP240419C00040000 | 2024-04-15 1:58PM EDT | 40.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240419C00042500 | 2024-04-18 1:41PM EDT | 42.50 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00045000 | 2024-04-17 1:54PM EDT | 45.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240419C00047500 | 2024-04-12 3:00PM EDT | 47.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00050000 | 2024-04-17 11:56AM EDT | 50.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP240419C00052500 | 2024-04-10 2:00PM EDT | 52.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240419C00055000 | 2024-04-17 12:46PM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP240419C00057500 | 2024-04-16 12:59PM EDT | 57.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00060000 | 2024-04-18 11:07AM EDT | 60.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP240419C00062500 | 2024-04-17 12:59PM EDT | 62.50 | 8.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| APP240419C00064000 | 2024-04-02 11:07AM EDT | 64.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP240419C00065000 | 2024-04-18 1:38PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APP240419C00065500 | 2024-03-28 10:31AM EDT | 65.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APP240419C00066000 | 2024-04-04 12:13PM EDT | 66.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00066500 | 2024-03-28 12:11PM EDT | 66.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240419C00067000 | 2024-04-02 9:32AM EDT | 67.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00067500 | 2024-04-16 10:13AM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00068000 | 2024-04-17 12:11PM EDT | 68.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00068500 | 2024-04-05 10:30AM EDT | 68.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419C00069000 | 2024-04-18 3:38PM EDT | 69.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| APP240419C00069500 | 2024-04-08 10:32AM EDT | 69.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP240419C00070000 | 2024-04-18 1:48PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 12.50% |
| APP240419C00070500 | 2024-04-18 3:57PM EDT | 70.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP240419C00071000 | 2024-04-18 1:53PM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| APP240419C00071500 | 2024-04-18 11:07AM EDT | 71.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240419C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| APP240419C00072500 | 2024-04-18 1:30PM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| APP240419C00073000 | 2024-04-18 12:14PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| APP240419C00073500 | 2024-04-18 2:41PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| APP240419C00074000 | 2024-04-17 10:48AM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240419C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419C00075000 | 2024-04-18 3:39PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| APP240419C00075500 | 2024-04-16 1:30PM EDT | 75.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APP240419C00076000 | 2024-04-18 9:33AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419C00077500 | 2024-04-18 10:09AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APP240419C00080000 | 2024-04-18 1:38PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APP240419C00082500 | 2024-04-15 3:04PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240419C00085000 | 2024-04-18 10:49AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419C00090000 | 2024-04-11 9:51AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419C00100000 | 2024-04-03 2:18PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240419P00022500 | 2024-02-08 11:06AM EDT | 22.50 | 0.24 | 0.00 | 0.80 | 0.00 | - | - | 20 | 1,226.56% |
| APP240419P00025000 | 2024-02-21 4:22PM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 890.63% |
| APP240419P00030000 | 2024-02-22 2:05PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 155 | 675.00% |
| APP240419P00032500 | 2024-04-02 3:50PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240419P00035000 | 2024-02-27 3:28PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 590.63% |
| APP240419P00037500 | 2024-03-19 3:23PM EDT | 37.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 115 | 576.56% |
| APP240419P00040000 | 2024-03-25 12:35PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419P00042500 | 2024-04-12 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240419P00045000 | 2024-03-28 3:04PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APP240419P00047500 | 2024-04-05 1:05PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240419P00050000 | 2024-04-10 10:59AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APP240419P00052500 | 2024-04-09 10:33AM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240419P00055000 | 2024-04-15 10:28AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240419P00057500 | 2024-04-15 9:31AM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APP240419P00060000 | 2024-04-16 10:52AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APP240419P00062500 | 2024-04-16 10:52AM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APP240419P00064000 | 2024-04-12 3:25PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240419P00065000 | 2024-04-18 3:39PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APP240419P00066000 | 2024-04-18 3:18PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| APP240419P00066500 | 2024-04-18 3:33PM EDT | 66.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240419P00067000 | 2024-04-18 9:35AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240419P00067500 | 2024-04-18 2:08PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240419P00068000 | 2024-04-18 2:54PM EDT | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APP240419P00068500 | 2024-04-18 3:31PM EDT | 68.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| APP240419P00069000 | 2024-04-18 3:05PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240419P00069500 | 2024-04-18 9:52AM EDT | 69.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240419P00070000 | 2024-04-18 3:55PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| APP240419P00070500 | 2024-04-18 10:46AM EDT | 70.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| APP240419P00071000 | 2024-04-18 1:48PM EDT | 71.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240419P00071500 | 2024-04-17 2:39PM EDT | 71.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APP240419P00072000 | 2024-04-18 10:44AM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419P00072500 | 2024-04-18 3:46PM EDT | 72.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| APP240419P00073000 | 2024-04-18 1:05PM EDT | 73.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240419P00073500 | 2024-04-17 3:21PM EDT | 73.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240419P00074000 | 2024-04-18 3:29PM EDT | 74.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240419P00074500 | 2024-04-18 9:51AM EDT | 74.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APP240419P00075000 | 2024-04-18 3:20PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240419P00075500 | 2024-04-18 3:54PM EDT | 75.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240419P00076000 | 2024-04-18 2:35PM EDT | 76.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APP240419P00077500 | 2024-04-17 2:27PM EDT | 77.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| APP240419P00080000 | 2024-04-18 10:07AM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APP240419P00085000 | 2024-04-12 9:33AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
