La bourse ferme dans 4 h 25 min
CAC 40
7 986,67 -71,13 (-0,88 %) Euro Stoxx 50
4 997,12 -33,23 (-0,66 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 347,40 -9,10 (-0,39 %) Bitcoin EUR
62 549,76 -621,86 (-0,98 %)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00080000 | 2024-05-28 11:59AM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 371 | 0.00% |
| APP240607C00080000 | 2024-05-28 11:11AM EDT | 2024-06-07 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 185 | 0.00% |
| APP240614C00080000 | 2024-05-28 3:32PM EDT | 2024-06-14 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 0.00% |
| APP240621C00080000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 174 | 725 | 0.00% |
| APP240628C00080000 | 2024-05-28 11:47AM EDT | 2024-06-28 | 7.32 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| APP240705C00080000 | 2024-05-24 12:12PM EDT | 2024-07-05 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| APP240719C00080000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 93 | 306 | 0.00% |
| APP240816C00080000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 10.87 | 0.00 | 0.00 | 0.00 | - | 73 | 450 | 0.00% |
| APP240920C00080000 | 2024-05-28 12:46PM EDT | 2024-09-20 | 12.82 | 0.00 | 0.00 | 0.00 | - | 24 | 601 | 0.00% |
| APP241018C00080000 | 2024-05-28 11:02AM EDT | 2024-10-18 | 13.83 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| APP241115C00080000 | 2024-05-24 10:25AM EDT | 2024-11-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| APP250117C00080000 | 2024-05-24 12:17PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 309 | 0.00% |
| APP250718C00080000 | 2024-05-14 11:43AM EDT | 2025-07-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| APP260116C00080000 | 2024-05-28 1:25PM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00080000 | 2024-05-28 2:07PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 39 | 3,509 | 12.50% |
| APP240607P00080000 | 2024-05-28 2:55PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 64 | 6.25% |
| APP240614P00080000 | 2024-05-28 1:29PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| APP240621P00080000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 41 | 1,165 | 3.13% |
| APP240628P00080000 | 2024-05-28 10:09AM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| APP240705P00080000 | 2024-05-28 12:28PM EDT | 2024-07-05 | 1.64 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 3.13% |
| APP240719P00080000 | 2024-05-28 2:37PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 33 | 255 | 3.13% |
| APP240816P00080000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 1.56% |
| APP240920P00080000 | 2024-05-28 10:58AM EDT | 2024-09-20 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| APP241018P00080000 | 2024-05-28 10:03AM EDT | 2024-10-18 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 1.56% |
| APP241115P00080000 | 2024-05-28 3:49PM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 1.56% |
| APP250117P00080000 | 2024-05-23 11:26AM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 1.56% |
| APP250718P00080000 | 2024-05-20 11:18AM EDT | 2025-07-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
