La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 683,45 -27,84 (-0,04 %)
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 :
Prix d’exercice:75.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614C00075000 | 2024-06-10 11:59AM EDT | 2024-06-14 | 5.10 | 3.90 | 6.80 | -4.90 | -49.00% | 5 | 36 | 95.61% |
| APP240621C00075000 | 2024-06-10 11:59AM EDT | 2024-06-21 | 5.50 | 4.30 | 6.40 | -4.60 | -45.54% | 43 | 0 | 52.78% |
| APP240628C00075000 | 2024-05-29 3:21PM EDT | 2024-06-28 | 10.30 | 6.20 | 8.00 | 0.00 | - | 3 | 7 | 54.10% |
| APP240705C00075000 | 2024-06-05 10:09AM EDT | 2024-07-05 | 9.00 | 6.70 | 8.40 | 0.00 | - | 1 | 5 | 52.52% |
| APP240712C00075000 | 2024-06-05 12:30PM EDT | 2024-07-12 | 10.69 | 7.30 | 8.10 | 0.00 | - | 4 | 3 | 53.20% |
| APP240719C00075000 | 2024-06-10 1:27PM EDT | 2024-07-19 | 7.80 | 7.40 | 8.20 | -1.70 | -17.89% | 5 | 459 | 49.40% |
| APP240816C00075000 | 2024-06-10 1:41PM EDT | 2024-08-16 | 11.00 | 10.90 | 11.20 | -2.00 | -15.38% | 11 | 198 | 60.56% |
| APP240920C00075000 | 2024-06-04 10:37AM EDT | 2024-09-20 | 13.55 | 12.20 | 12.70 | 0.00 | - | 10 | 140 | 58.06% |
| APP241018C00075000 | 2024-06-03 10:53AM EDT | 2024-10-18 | 13.30 | 13.20 | 13.70 | 0.00 | - | 1 | 9 | 57.07% |
| APP241115C00075000 | 2024-06-04 12:29PM EDT | 2024-11-15 | 16.44 | 15.30 | 15.80 | 0.00 | - | 4 | 206 | 62.44% |
| APP250117C00075000 | 2024-06-10 1:10PM EDT | 2025-01-17 | 17.10 | 17.00 | 18.30 | -5.30 | -23.66% | 15 | 0 | 61.86% |
| APP250718C00075000 | 2024-06-05 11:23AM EDT | 2025-07-18 | 25.25 | 22.20 | 23.00 | 0.00 | - | 2 | 12 | 61.79% |
| APP260116C00075000 | 2024-06-10 11:31AM EDT | 2026-01-16 | 27.40 | 26.40 | 28.50 | -0.70 | -2.49% | 1 | 274 | 64.58% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240614P00075000 | 2024-06-10 3:05PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | +0.09 | +42.86% | 30 | 84 | 51.95% |
| APP240621P00075000 | 2024-06-10 2:45PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | +0.25 | +50.00% | 91 | 1,110 | 46.34% |
| APP240628P00075000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 1.15 | 1.05 | 1.20 | +0.30 | +35.29% | 39 | 33 | 45.22% |
| APP240705P00075000 | 2024-06-07 3:31PM EDT | 2024-07-05 | 1.55 | 1.15 | 1.50 | +0.45 | +40.91% | 2 | 6 | 43.12% |
| APP240712P00075000 | 2024-06-06 9:55AM EDT | 2024-07-12 | 1.08 | 1.45 | 1.95 | 0.00 | - | 3 | 18 | 43.92% |
| APP240719P00075000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 2.15 | 2.10 | 2.25 | +0.29 | +15.59% | 8 | 352 | 43.24% |
| APP240816P00075000 | 2024-06-10 3:36PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.90 | +0.39 | +8.84% | 12 | 212 | 53.75% |
| APP240920P00075000 | 2024-06-06 3:23PM EDT | 2024-09-20 | 5.45 | 5.70 | 6.10 | 0.00 | - | 1 | 89 | 50.68% |
| APP241018P00075000 | 2024-06-06 3:13PM EDT | 2024-10-18 | 6.11 | 6.40 | 6.90 | 0.00 | - | 3 | 3 | 50.55% |
| APP241115P00075000 | 2024-06-04 9:53AM EDT | 2024-11-15 | 8.50 | 8.10 | 8.50 | 0.00 | - | 1 | 0 | 52.98% |
| APP250117P00075000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 8.60 | 9.30 | 9.60 | 0.00 | - | 5 | 98 | 50.42% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 2025-07-18 | 13.50 | 13.00 | 13.40 | 0.00 | - | 1 | 8 | 49.49% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 15.67 | 15.50 | 17.30 | 0.00 | - | 2 | 2 | 51.54% |
