Marchés français ouverture 4 h 5 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 060,25 +297,22 (+1,67 %) Bitcoin EUR
53 566,55 -2 209,25 (-3,96 %)
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:70.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00070000 | 2024-05-01 12:37PM EDT | 2024-05-03 | 2.40 | 0.95 | 1.15 | +0.32 | +15.38% | 31 | 156 | 56.93% |
| APP240510C00070000 | 2024-05-01 1:08PM EDT | 2024-05-10 | 4.97 | 4.90 | 5.20 | -1.43 | -22.34% | 121 | 272 | 118.51% |
| APP240517C00070000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 5.54 | 5.20 | 5.50 | -2.26 | -28.97% | 142 | 7,600 | 94.04% |
| APP240524C00070000 | 2024-04-25 3:07PM EDT | 2024-05-24 | 7.05 | 5.50 | 6.00 | +0.84 | +13.53% | 1 | 13 | 84.18% |
| APP240531C00070000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 8.80 | 5.30 | 6.20 | 0.00 | - | 2 | 4 | 73.71% |
| APP240621C00070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 6.90 | 6.70 | 7.00 | -2.15 | -23.76% | 83 | 1,521 | 67.16% |
| APP240719C00070000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 8.10 | 8.00 | 8.20 | -1.00 | -10.99% | 42 | 695 | 63.68% |
| APP240816C00070000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 10.60 | 10.20 | 10.50 | -2.50 | -19.08% | 7 | 1,047 | 69.85% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 2024-09-20 | 11.20 | 11.30 | 11.60 | 0.00 | - | 1 | 52 | 67.08% |
| APP241115C00070000 | 2024-04-29 1:54PM EDT | 2024-11-15 | 15.84 | 13.70 | 14.10 | 0.00 | - | 4 | 42 | 69.07% |
| APP250117C00070000 | 2024-04-23 12:33PM EDT | 2025-01-17 | 16.20 | 15.10 | 15.50 | 0.00 | - | 16 | 156 | 66.31% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 2025-07-18 | 22.90 | 17.30 | 21.70 | 0.00 | - | 3 | 86 | 65.30% |
| APP260116C00070000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 24.50 | 22.80 | 24.10 | 0.00 | - | 1 | 22 | 66.69% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00070000 | 2024-05-01 12:54PM EDT | 2024-05-03 | 1.25 | 1.15 | 1.30 | +0.38 | +43.68% | 15 | 152 | 52.83% |
| APP240510P00070000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 5.20 | 5.00 | 5.30 | +0.30 | +6.12% | 114 | 245 | 114.84% |
| APP240517P00070000 | 2024-05-01 12:52PM EDT | 2024-05-17 | 5.20 | 5.20 | 5.50 | +0.90 | +20.93% | 41 | 4,277 | 89.55% |
| APP240524P00070000 | 2024-04-26 10:24AM EDT | 2024-05-24 | 4.58 | 5.50 | 6.00 | 0.00 | - | 1 | 23 | 80.44% |
| APP240531P00070000 | 2024-04-30 10:44AM EDT | 2024-05-31 | 4.70 | 5.70 | 6.20 | 0.00 | - | 6 | 18 | 72.95% |
| APP240621P00070000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 6.50 | 6.50 | 6.70 | -0.20 | -2.99% | 18 | 237 | 62.23% |
| APP240719P00070000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 6.90 | 7.40 | 7.60 | -0.50 | -6.76% | 5 | 646 | 57.01% |
| APP240816P00070000 | 2024-05-01 1:27PM EDT | 2024-08-16 | 9.30 | 9.30 | 9.50 | +0.20 | +2.20% | 11 | 205 | 61.72% |
| APP240920P00070000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 11.70 | 10.10 | 10.40 | 0.00 | - | 2 | 12 | 58.53% |
| APP241115P00070000 | 2024-05-01 12:29PM EDT | 2024-11-15 | 12.05 | 12.00 | 12.30 | +1.15 | +10.55% | 1 | 80 | 59.02% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 2025-01-17 | 11.40 | 12.90 | 13.30 | 0.00 | - | 125 | 401 | 55.54% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 17.50 | 16.40 | 19.80 | 0.00 | - | 1 | 128 | 50.17% |
