Marchés français ouverture 4 h 23 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 270,43 -3,62 (-0,01 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 996,17 +233,14 (+1,31 %) Bitcoin EUR
53 308,09 -2 303,77 (-4,14 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00075000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.60 | -0.19 | -65.52% | 51 | 311 | 89.06% |
| APP240510C00075000 | 2024-05-01 12:03PM EDT | 2024-05-10 | 4.00 | 2.85 | 3.20 | +0.30 | +8.11% | 23 | 238 | 115.82% |
| APP240517C00075000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 3.34 | 3.10 | 3.40 | -0.66 | -16.50% | 23 | 3,651 | 90.87% |
| APP240524C00075000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 4.52 | 3.40 | 3.90 | 0.00 | - | 8 | 12 | 81.74% |
| APP240531C00075000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 5.96 | 3.70 | 4.10 | 0.00 | - | 2 | 2 | 74.80% |
| APP240621C00075000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 5.10 | 4.60 | 5.00 | -0.80 | -13.56% | 94 | 843 | 66.20% |
| APP240719C00075000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 6.45 | 5.80 | 6.10 | -0.25 | -3.73% | 44 | 239 | 62.16% |
| APP240816C00075000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 8.93 | 8.10 | 8.40 | -0.09 | -1.00% | 26 | 154 | 68.70% |
| APP240920C00075000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 10.22 | 9.20 | 9.50 | 0.00 | - | 1 | 112 | 65.98% |
| APP241115C00075000 | 2024-05-01 10:13AM EDT | 2024-11-15 | 13.00 | 11.70 | 12.00 | -0.56 | -4.13% | 1 | 201 | 68.10% |
| APP250117C00075000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 13.30 | 13.00 | 13.40 | 0.00 | - | 62 | 125 | 65.10% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 16.20 | 19.90 | 0.00 | - | 1 | 2 | 66.13% |
| APP260116C00075000 | 2024-04-26 1:28PM EDT | 2026-01-16 | 24.51 | 19.60 | 22.10 | 0.00 | - | 7 | 224 | 63.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00075000 | 2024-05-01 11:45AM EDT | 2024-05-03 | 4.60 | 4.90 | 5.60 | +0.50 | +12.20% | 3 | 123 | 90.33% |
| APP240510P00075000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 6.60 | 7.90 | 8.30 | 0.00 | - | 29 | 179 | 111.33% |
| APP240517P00075000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 7.50 | 8.20 | 8.50 | +0.90 | +13.64% | 15 | 297 | 88.04% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 8.30 | 8.80 | 0.00 | - | - | 1 | 76.42% |
| APP240531P00075000 | 2024-04-29 12:18PM EDT | 2024-05-31 | 7.15 | 8.60 | 9.00 | 0.00 | - | 9 | 10 | 70.17% |
| APP240621P00075000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 9.40 | 9.40 | 9.70 | +1.10 | +13.25% | 94 | 194 | 61.22% |
| APP240719P00075000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 10.40 | 10.20 | 10.60 | +0.40 | +4.00% | 3 | 71 | 55.86% |
| APP240816P00075000 | 2024-04-29 1:57PM EDT | 2024-08-16 | 11.80 | 12.20 | 12.50 | +0.90 | +8.26% | 12 | 165 | 61.01% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 12.90 | 13.30 | 0.00 | - | 3 | 53 | 57.29% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 14.80 | 15.10 | 0.00 | - | 42 | 245 | 57.56% |
| APP250117P00075000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 15.00 | 15.40 | 16.20 | 0.00 | - | 34 | 88 | 53.75% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 48.15% |
| APP260116P00075000 | 2024-03-25 12:48PM EDT | 2026-01-16 | 20.55 | 21.10 | 21.70 | 0.00 | - | 3 | 3 | 50.31% |
