U.S. markets open in 2 hours 56 minutes
F S&P 500
5,208.50 +2.00 (+0.04%) F Dow Jones
39,072.00 +75.00 (+0.19%) F Nasdaq
18,168.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,076.50 +5.40 (+0.26%) Petróleo
78.31 -0.17 (-0.22%) Oro
2,321.90 -9.30 (-0.40%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00067000 | 2024-05-03 12:59PM EDT | 67.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00069000 | 2024-05-06 10:36AM EDT | 69.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00070000 | 2024-05-06 3:58PM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APP240510C00071000 | 2024-05-06 10:58AM EDT | 71.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00071500 | 2024-05-06 10:19AM EDT | 71.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00072000 | 2024-05-06 10:35AM EDT | 72.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 72.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00073000 | 2024-05-06 11:25AM EDT | 73.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| APP240510C00073500 | 2024-05-06 10:45AM EDT | 73.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240510C00074000 | 2024-05-06 11:25AM EDT | 74.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 75.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| APP240510C00076000 | 2024-05-06 1:34PM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| APP240510C00077000 | 2024-05-06 3:58PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| APP240510C00078000 | 2024-05-06 2:38PM EDT | 78.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| APP240510C00079000 | 2024-05-06 3:07PM EDT | 79.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| APP240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| APP240510C00081000 | 2024-05-06 2:38PM EDT | 81.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| APP240510C00082000 | 2024-05-06 1:39PM EDT | 82.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| APP240510C00083000 | 2024-05-06 3:22PM EDT | 83.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APP240510C00084000 | 2024-05-06 9:30AM EDT | 84.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| APP240510C00085000 | 2024-05-06 2:29PM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| APP240510C00086000 | 2024-05-06 1:12PM EDT | 86.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| APP240510C00087000 | 2024-05-06 3:58PM EDT | 87.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| APP240510C00088000 | 2024-05-06 10:12AM EDT | 88.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| APP240510C00089000 | 2024-05-06 3:44PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| APP240510C00090000 | 2024-05-06 1:16PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| APP240510C00091000 | 2024-05-06 12:55PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| APP240510C00092000 | 2024-05-06 1:08PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240510C00095000 | 2024-05-06 2:35PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| APP240510C00097000 | 2024-05-02 11:17AM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510C00098000 | 2024-05-03 11:28AM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APP240510C00100000 | 2024-05-06 12:10PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240510P00053000 | 2024-05-02 12:21PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00055000 | 2024-05-06 1:33PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APP240510P00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APP240510P00057000 | 2024-05-06 1:44PM EDT | 57.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240510P00058000 | 2024-05-06 11:05AM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| APP240510P00059000 | 2024-05-06 3:10PM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| APP240510P00060000 | 2024-05-06 3:56PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| APP240510P00061000 | 2024-05-06 2:14PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| APP240510P00062000 | 2024-05-06 3:59PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| APP240510P00063000 | 2024-05-06 1:49PM EDT | 63.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| APP240510P00064000 | 2024-05-06 3:20PM EDT | 64.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| APP240510P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| APP240510P00066000 | 2024-05-06 2:30PM EDT | 66.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| APP240510P00067000 | 2024-05-06 2:24PM EDT | 67.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240510P00068000 | 2024-05-06 3:47PM EDT | 68.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| APP240510P00069000 | 2024-05-06 3:37PM EDT | 69.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| APP240510P00070000 | 2024-05-06 3:46PM EDT | 70.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| APP240510P00071000 | 2024-05-06 1:49PM EDT | 71.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| APP240510P00071500 | 2024-05-06 10:27AM EDT | 71.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240510P00072000 | 2024-05-06 3:23PM EDT | 72.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240510P00072500 | 2024-05-06 2:53PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APP240510P00073000 | 2024-05-06 3:11PM EDT | 73.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| APP240510P00073500 | 2024-05-06 1:35PM EDT | 73.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APP240510P00074000 | 2024-05-06 2:43PM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| APP240510P00075000 | 2024-05-06 2:39PM EDT | 75.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| APP240510P00076000 | 2024-05-06 3:04PM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| APP240510P00077000 | 2024-05-06 3:25PM EDT | 77.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| APP240510P00078000 | 2024-05-06 11:58AM EDT | 78.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| APP240510P00079000 | 2024-05-06 12:14PM EDT | 79.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| APP240510P00081000 | 2024-04-26 1:20PM EDT | 81.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 200.59% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240510P00087000 | 2024-05-03 11:49AM EDT | 87.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.