La bourse ferme dans 6 h 17 min
CAC 40
8 014,38 -43,42 (-0,54 %) Euro Stoxx 50
5 012,46 -17,89 (-0,36 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 345,40 -11,10 (-0,47 %) Bitcoin EUR
62 570,80 -229,33 (-0,37 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00085000 | 2024-05-28 3:33PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 6.25% |
| APP240607C00085000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 1.67 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| APP240614C00085000 | 2024-05-28 1:47PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| APP240621C00085000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| APP240628C00085000 | 2024-05-28 10:58AM EDT | 2024-06-28 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| APP240719C00085000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| APP240816C00085000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 8.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| APP240920C00085000 | 2024-05-28 2:08PM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| APP241018C00085000 | 2024-05-28 12:47PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| APP241115C00085000 | 2024-05-28 12:23PM EDT | 2024-11-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| APP250117C00085000 | 2024-05-28 10:20AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| APP250718C00085000 | 2024-05-28 3:21PM EDT | 2025-07-18 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| APP260116C00085000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00085000 | 2024-05-28 1:45PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| APP240607P00085000 | 2024-05-28 12:07PM EDT | 2024-06-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APP240614P00085000 | 2024-05-22 2:39PM EDT | 2024-06-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240621P00085000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APP240628P00085000 | 2024-05-28 10:12AM EDT | 2024-06-28 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240719P00085000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240816P00085000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP241018P00085000 | 2024-05-24 10:10AM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP241115P00085000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 14.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP250718P00085000 | 2024-05-22 10:26AM EDT | 2025-07-18 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
