La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 626,33 +4 047,96 (+7,15 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 49.72 | 63.20 | 65.80 | 0.00 | - | 2 | 19 | 879.69% |
| APP240517C00022500 | 2023-11-09 3:19PM EDT | 22.50 | 18.80 | 15.50 | 16.80 | 0.00 | - | 3 | 4 | 0.00% |
| APP240517C00025000 | 2023-11-10 3:52PM EDT | 25.00 | 20.40 | 13.90 | 14.20 | 0.00 | - | 10 | 7 | 0.00% |
| APP240517C00027500 | 2023-12-22 1:06PM EDT | 27.50 | 15.79 | 16.70 | 17.30 | 0.00 | - | 3 | 11 | 0.00% |
| APP240517C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 44.20 | 53.20 | 56.00 | 0.00 | - | 1 | 11 | 669.14% |
| APP240517C00032500 | 2024-02-07 2:22PM EDT | 32.50 | 16.53 | 30.40 | 33.30 | 0.00 | - | 3 | 17 | 0.00% |
| APP240517C00035000 | 2024-05-08 1:11PM EDT | 35.00 | 38.10 | 48.60 | 50.70 | 0.00 | - | 5 | 240 | 587.89% |
| APP240517C00037500 | 2024-04-24 9:34AM EDT | 37.50 | 34.38 | 45.80 | 48.30 | 0.00 | - | 1 | 91 | 526.56% |
| APP240517C00040000 | 2024-04-22 9:57AM EDT | 40.00 | 44.00 | 43.30 | 45.60 | +16.11 | +57.76% | 8 | 239 | 467.97% |
| APP240517C00042500 | 2024-05-09 9:31AM EDT | 42.50 | 38.96 | 40.30 | 42.90 | 0.00 | - | 1 | 269 | 307.81% |
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 28.10 | 38.20 | 40.70 | 0.00 | - | 10 | 785 | 401.95% |
| APP240517C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 19.96 | 36.00 | 38.20 | 0.00 | - | 4 | 726 | 396.88% |
| APP240517C00050000 | 2024-05-09 3:39PM EDT | 50.00 | 34.30 | 33.30 | 35.80 | 0.00 | - | 2 | 1,248 | 358.98% |
| APP240517C00052500 | 2024-05-09 3:32PM EDT | 52.50 | 31.80 | 30.70 | 32.90 | 0.00 | - | 2 | 279 | 287.11% |
| APP240517C00055000 | 2024-05-15 3:25PM EDT | 55.00 | 29.16 | 28.50 | 30.00 | -4.04 | -12.17% | 27 | 1,120 | 251.56% |
| APP240517C00057500 | 2024-05-13 2:41PM EDT | 57.50 | 27.30 | 26.00 | 28.30 | 0.00 | - | 2 | 45 | 288.48% |
| APP240517C00059000 | 2024-05-09 9:38AM EDT | 59.00 | 24.30 | 24.50 | 26.20 | 0.00 | - | 2 | 18 | 233.40% |
| APP240517C00060000 | 2024-05-15 12:25PM EDT | 60.00 | 23.75 | 23.00 | 24.90 | +0.75 | +3.26% | 40 | 1,597 | 286.72% |
| APP240517C00061000 | 2024-05-15 3:20PM EDT | 61.00 | 23.23 | 21.50 | 25.50 | +9.33 | +67.12% | 1 | 3 | 234.96% |
| APP240517C00062000 | 2024-05-07 11:27AM EDT | 62.00 | 15.80 | 20.80 | 24.40 | 0.00 | - | - | 1 | 236.33% |
| APP240517C00062500 | 2024-05-14 9:36AM EDT | 62.50 | 19.18 | 20.20 | 23.30 | 0.00 | - | 1 | 260 | 185.35% |
| APP240517C00063000 | 2024-05-08 2:02PM EDT | 63.00 | 12.30 | 19.40 | 22.40 | 0.00 | - | 7 | 8 | 291.80% |
| APP240517C00064000 | 2024-05-09 9:30AM EDT | 64.00 | 19.57 | 18.80 | 21.70 | 0.00 | - | 9 | 13 | 172.66% |
| APP240517C00065000 | 2024-05-15 12:29PM EDT | 65.00 | 18.90 | 18.10 | 20.30 | +0.90 | +5.00% | 40 | 1,709 | 155.47% |
| APP240517C00066000 | 2024-05-09 10:24AM EDT | 66.00 | 19.45 | 16.30 | 18.50 | 0.00 | - | 9 | 13 | 187.50% |
| APP240517C00067000 | 2024-05-09 11:05AM EDT | 67.00 | 21.00 | 15.70 | 18.00 | 0.00 | - | 5 | 10 | 219.24% |
| APP240517C00067500 | 2024-05-15 1:14PM EDT | 67.50 | 15.91 | 15.60 | 17.60 | +0.53 | +3.45% | 1 | 1,123 | 110.94% |
| APP240517C00068000 | 2024-05-09 12:25PM EDT | 68.00 | 19.05 | 15.20 | 18.50 | 0.00 | - | 4 | 53 | 198.05% |
| APP240517C00069000 | 2024-05-08 2:02PM EDT | 69.00 | 7.90 | 14.40 | 16.40 | 0.00 | - | 2 | 116 | 150.20% |
| APP240517C00070000 | 2024-05-15 3:16PM EDT | 70.00 | 14.00 | 13.60 | 14.50 | +1.50 | +12.00% | 3 | 7,116 | 150.98% |
| APP240517C00071000 | 2024-05-09 11:05AM EDT | 71.00 | 16.25 | 10.80 | 14.40 | 0.00 | - | 7 | 81 | 200.88% |
| APP240517C00071500 | 2024-05-10 9:47AM EDT | 71.50 | 15.70 | 11.70 | 13.10 | 0.00 | - | 5 | 71 | 145.31% |
| APP240517C00072000 | 2024-05-10 10:20AM EDT | 72.00 | 14.40 | 10.90 | 13.90 | 0.00 | - | 2 | 41 | 124.32% |
| APP240517C00072500 | 2024-05-14 11:43AM EDT | 72.50 | 10.40 | 10.50 | 13.00 | 0.00 | - | 2 | 1,705 | 104.69% |
| APP240517C00073000 | 2024-05-09 10:23AM EDT | 73.00 | 12.00 | 10.20 | 13.50 | 0.00 | - | 5 | 118 | 147.85% |
| APP240517C00073500 | 2024-05-08 2:17PM EDT | 73.50 | 5.30 | 8.80 | 11.90 | 0.00 | - | 1 | 110 | 173.05% |
| APP240517C00074000 | 2024-05-15 3:02PM EDT | 74.00 | 9.80 | 9.60 | 11.70 | -1.70 | -14.78% | 11 | 364 | 125.39% |
| APP240517C00075000 | 2024-05-15 10:59AM EDT | 75.00 | 8.81 | 8.20 | 10.80 | +0.45 | +5.38% | 4 | 3,227 | 106.06% |
| APP240517C00076000 | 2024-05-15 2:24PM EDT | 76.00 | 7.70 | 6.20 | 8.90 | +0.21 | +2.80% | 1 | 494 | 120.51% |
| APP240517C00077000 | 2024-05-15 10:59AM EDT | 77.00 | 6.32 | 6.00 | 8.00 | -0.12 | -1.86% | 18 | 173 | 115.23% |
| APP240517C00077500 | 2024-05-15 3:35PM EDT | 77.50 | 6.50 | 4.80 | 6.90 | +0.90 | +16.07% | 4 | 528 | 76.95% |
| APP240517C00078000 | 2024-05-15 2:02PM EDT | 78.00 | 5.56 | 4.20 | 6.50 | +0.56 | +11.20% | 1 | 156 | 78.81% |
| APP240517C00079000 | 2024-05-14 3:59PM EDT | 79.00 | 4.60 | 4.10 | 5.60 | 0.00 | - | 8 | 42 | 74.80% |
| APP240517C00080000 | 2024-05-15 2:39PM EDT | 80.00 | 4.04 | 4.00 | 4.50 | +0.26 | +6.88% | 32 | 3,995 | 60.06% |
| APP240517C00081000 | 2024-05-15 3:59PM EDT | 81.00 | 3.20 | 2.50 | 3.40 | +0.20 | +6.67% | 16 | 53 | 45.41% |
| APP240517C00082000 | 2024-05-15 1:45PM EDT | 82.00 | 2.06 | 1.75 | 2.55 | +0.11 | +5.64% | 32 | 187 | 41.99% |
| APP240517C00082500 | 2024-05-15 2:56PM EDT | 82.50 | 1.88 | 1.90 | 2.15 | +0.08 | +4.44% | 18 | 2,748 | 40.33% |
| APP240517C00083000 | 2024-05-15 3:48PM EDT | 83.00 | 1.72 | 1.65 | 1.95 | +0.22 | +14.67% | 291 | 330 | 44.82% |
| APP240517C00084000 | 2024-05-15 3:17PM EDT | 84.00 | 1.20 | 1.10 | 1.20 | +0.02 | +1.69% | 340 | 685 | 38.48% |
| APP240517C00085000 | 2024-05-15 3:58PM EDT | 85.00 | 0.72 | 0.65 | 0.75 | +0.07 | +10.77% | 485 | 3,594 | 37.94% |
| APP240517C00086000 | 2024-05-15 3:11PM EDT | 86.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 149 | 451 | 38.18% |
| APP240517C00087000 | 2024-05-15 3:19PM EDT | 87.00 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 156 | 2,164 | 38.18% |
| APP240517C00088000 | 2024-05-15 11:42AM EDT | 88.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 7 | 102 | 43.16% |
| APP240517C00089000 | 2024-05-15 2:40PM EDT | 89.00 | 0.17 | 0.05 | 0.20 | +0.05 | +41.67% | 7 | 312 | 50.39% |
| APP240517C00090000 | 2024-05-15 12:51PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 19 | 1,190 | 53.32% |
| APP240517C00091000 | 2024-05-15 9:56AM EDT | 91.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 51.56% |
| APP240517C00092000 | 2024-05-13 3:50PM EDT | 92.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 202 | 212 | 72.46% |
| APP240517C00092500 | 2024-05-13 9:32AM EDT | 92.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 101 | 75.78% |
| APP240517C00093000 | 2024-05-14 2:40PM EDT | 93.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 8 | 76.76% |
| APP240517C00094000 | 2024-05-14 9:32AM EDT | 94.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 80.27% |
| APP240517C00095000 | 2024-05-15 3:00PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 3,423 | 68.36% |
| APP240517C00100000 | 2024-05-15 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 135 | 523 | 91.41% |
| APP240517C00105000 | 2024-05-14 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 103.13% |
| APP240517C00110000 | 2024-05-07 10:49AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 2,020 | 121.09% |
| APP240517C00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 115 | 139.06% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00020000 | 2023-12-14 3:51PM EDT | 20.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 45 | 844.53% |
| APP240517P00022500 | 2023-12-14 3:51PM EDT | 22.50 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 9 | 830.08% |
| APP240517P00025000 | 2024-01-29 3:29PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 50.00% |
| APP240517P00027500 | 2024-03-22 1:12PM EDT | 27.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 515 | 730.08% |
| APP240517P00030000 | 2024-03-27 1:52PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 125 | 2,702 | 524.22% |
| APP240517P00032500 | 2024-03-28 10:21AM EDT | 32.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 499.22% |
| APP240517P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 368.75% |
| APP240517P00037500 | 2024-04-10 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 494 | 340.63% |
| APP240517P00040000 | 2024-05-03 10:58AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,697 | 315.63% |
| APP240517P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 226 | 292.19% |
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 876 | 268.75% |
| APP240517P00047500 | 2024-05-07 1:19PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 216 | 246.88% |
| APP240517P00050000 | 2024-05-09 3:07PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 328 | 228.13% |
| APP240517P00052500 | 2024-05-08 11:42AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 50.00% |
| APP240517P00055000 | 2024-05-13 9:30AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 944 | 189.06% |
| APP240517P00057000 | 2024-05-09 9:39AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| APP240517P00057500 | 2024-05-09 3:03PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,557 | 170.31% |
| APP240517P00058000 | 2024-05-09 9:31AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 167.19% |
| APP240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 160.94% |
| APP240517P00060000 | 2024-05-10 3:14PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,562 | 153.13% |
| APP240517P00061000 | 2024-05-09 12:08PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 119 | 146.88% |
| APP240517P00062000 | 2024-05-14 10:39AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 70 | 140.63% |
| APP240517P00062500 | 2024-05-14 10:41AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,151 | 158.59% |
| APP240517P00063000 | 2024-05-14 10:11AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 132.81% |
| APP240517P00064000 | 2024-05-14 12:52PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 140 | 126.56% |
| APP240517P00065000 | 2024-05-14 10:01AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 807 | 120.31% |
| APP240517P00066000 | 2024-05-14 2:21PM EDT | 66.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 11 | 63 | 144.92% |
| APP240517P00067000 | 2024-05-14 9:46AM EDT | 67.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 61 | 83 | 137.11% |
| APP240517P00067500 | 2024-05-13 3:14PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,074 | 104.69% |
| APP240517P00068000 | 2024-05-14 10:19AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 101.56% |
| APP240517P00069000 | 2024-05-14 9:34AM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 121.88% |
| APP240517P00070000 | 2024-05-14 3:14PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 4,242 | 89.06% |
| APP240517P00071000 | 2024-05-13 10:54AM EDT | 71.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 25 | 127 | 82.81% |
| APP240517P00071500 | 2024-05-09 9:36AM EDT | 71.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 48 | 58 | 79.69% |
| APP240517P00072000 | 2024-05-09 9:58AM EDT | 72.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 26 | 59 | 99.80% |
| APP240517P00072500 | 2024-05-14 9:49AM EDT | 72.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 409 | 74.22% |
| APP240517P00073000 | 2024-05-14 9:31AM EDT | 73.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 10 | 71 | 95.90% |
| APP240517P00073500 | 2024-05-10 10:13AM EDT | 73.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 107 | 67.97% |
| APP240517P00074000 | 2024-05-15 12:04PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 100 | 879 | 64.84% |
| APP240517P00075000 | 2024-05-15 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 500 | 1,752 | 58.98% |
| APP240517P00076000 | 2024-05-14 10:38AM EDT | 76.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 180 | 70.51% |
| APP240517P00077000 | 2024-05-15 2:32PM EDT | 77.00 | 0.08 | 0.00 | 0.55 | -0.03 | -27.27% | 5 | 132 | 76.56% |
| APP240517P00077500 | 2024-05-15 9:48AM EDT | 77.50 | 0.05 | 0.00 | 0.40 | -0.22 | -81.48% | 5 | 3,132 | 66.50% |
| APP240517P00078000 | 2024-05-14 3:54PM EDT | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 139 | 153 | 46.09% |
| APP240517P00079000 | 2024-05-15 3:21PM EDT | 79.00 | 0.07 | 0.00 | 0.40 | -0.26 | -78.79% | 39 | 625 | 54.49% |
| APP240517P00080000 | 2024-05-15 3:51PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 511 | 1,689 | 38.48% |
| APP240517P00081000 | 2024-05-15 3:23PM EDT | 81.00 | 0.13 | 0.10 | 0.20 | -0.42 | -76.36% | 12 | 406 | 37.70% |
| APP240517P00082000 | 2024-05-15 2:32PM EDT | 82.00 | 0.38 | 0.25 | 0.40 | -0.46 | -54.76% | 155 | 369 | 38.18% |
| APP240517P00082500 | 2024-05-15 12:08PM EDT | 82.50 | 0.60 | 0.40 | 1.35 | -0.75 | -55.56% | 37 | 553 | 50.78% |
| APP240517P00083000 | 2024-05-15 3:52PM EDT | 83.00 | 0.63 | 0.60 | 0.70 | -0.69 | -52.27% | 73 | 676 | 38.18% |
| APP240517P00084000 | 2024-05-15 3:45PM EDT | 84.00 | 1.10 | 1.00 | 1.65 | -0.55 | -33.33% | 36 | 226 | 55.27% |
| APP240517P00085000 | 2024-05-15 3:36PM EDT | 85.00 | 1.55 | 1.55 | 2.45 | -1.02 | -39.69% | 20 | 984 | 63.57% |
| APP240517P00086000 | 2024-05-15 9:56AM EDT | 86.00 | 3.50 | 2.20 | 3.60 | -0.30 | -7.89% | 2 | 62 | 57.32% |
| APP240517P00087000 | 2024-05-15 2:16PM EDT | 87.00 | 3.70 | 3.00 | 3.30 | -0.40 | -9.76% | 161 | 240 | 43.65% |
| APP240517P00088000 | 2024-05-15 3:15PM EDT | 88.00 | 4.10 | 3.80 | 4.30 | +1.90 | +86.36% | 1 | 3 | 52.15% |
| APP240517P00090000 | 2024-05-15 10:31AM EDT | 90.00 | 7.00 | 5.70 | 7.40 | -0.25 | -3.45% | 6 | 185 | 81.15% |
| APP240517P00095000 | 2024-05-09 3:24PM EDT | 95.00 | 10.70 | 10.60 | 13.00 | 0.00 | - | 15 | 185 | 132.42% |
| APP240517P00100000 | 2024-04-09 10:06AM EDT | 100.00 | 23.80 | 13.80 | 16.00 | 0.00 | - | 2 | 75 | 94.14% |
| APP240517P00105000 | 2024-04-04 1:49PM EDT | 105.00 | 30.00 | 29.50 | 30.50 | 0.00 | - | 20 | 0 | 521.19% |
