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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816C00020000 | 2024-02-15 1:05PM EDT | 20.00 | 37.80 | 41.70 | 46.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240816C00027500 | 2024-02-15 11:28AM EDT | 27.50 | 30.41 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| APP240816C00030000 | 2024-05-08 2:06PM EDT | 30.00 | 44.88 | 51.00 | 54.10 | 0.00 | - | 5 | 14 | 85.55% |
| APP240816C00032500 | 2024-01-30 3:45PM EDT | 32.50 | 14.25 | 28.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| APP240816C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 34.50 | 44.30 | 46.80 | 0.00 | - | 1 | 3 | 97.02% |
| APP240816C00040000 | 2024-05-09 11:30AM EDT | 40.00 | 48.25 | 41.80 | 44.60 | 0.00 | - | 4 | 31 | 94.73% |
| APP240816C00042500 | 2024-05-14 2:05PM EDT | 42.50 | 41.00 | 39.50 | 42.00 | 0.00 | - | 2 | 124 | 89.16% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 45.00 | 37.97 | 37.20 | 39.60 | 0.00 | - | 1 | 145 | 86.23% |
| APP240816C00047500 | 2024-03-21 1:12PM EDT | 47.50 | 28.00 | 21.00 | 23.10 | 0.00 | - | 1 | 80 | 0.00% |
| APP240816C00050000 | 2024-05-16 12:14PM EDT | 50.00 | 35.09 | 32.20 | 34.80 | 0.00 | - | 2 | 117 | 75.59% |
| APP240816C00052500 | 2024-05-09 2:23PM EDT | 52.50 | 34.00 | 30.70 | 31.60 | 0.00 | - | 2 | 46 | 72.27% |
| APP240816C00055000 | 2024-05-17 12:39PM EDT | 55.00 | 29.88 | 28.60 | 29.20 | +9.18 | +44.35% | 11 | 95 | 70.24% |
| APP240816C00057500 | 2024-04-05 2:18PM EDT | 57.50 | 22.20 | 19.40 | 21.80 | 0.00 | - | 1 | 4 | 0.00% |
| APP240816C00060000 | 2024-05-17 12:00PM EDT | 60.00 | 25.60 | 24.20 | 24.70 | -0.65 | -2.48% | 3 | 440 | 65.38% |
| APP240816C00062500 | 2024-05-09 10:17AM EDT | 62.50 | 24.20 | 22.10 | 22.50 | 0.00 | - | 3 | 94 | 63.17% |
| APP240816C00065000 | 2024-05-16 10:48AM EDT | 65.00 | 20.84 | 20.10 | 20.50 | 0.00 | - | 1 | 930 | 61.93% |
| APP240816C00067500 | 2024-05-15 11:37AM EDT | 67.50 | 19.30 | 17.90 | 18.50 | 0.00 | - | 30 | 241 | 59.19% |
| APP240816C00070000 | 2024-05-09 2:34PM EDT | 70.00 | 19.32 | 15.60 | 16.70 | 0.00 | - | 9 | 1,046 | 56.46% |
| APP240816C00072500 | 2024-05-09 10:24AM EDT | 72.50 | 18.00 | 14.50 | 15.00 | 0.00 | - | 8 | 113 | 58.08% |
| APP240816C00075000 | 2024-05-15 3:25PM EDT | 75.00 | 14.66 | 11.60 | 13.40 | 0.00 | - | 6 | 175 | 52.86% |
| APP240816C00077500 | 2024-05-14 1:14PM EDT | 77.50 | 12.30 | 11.60 | 12.00 | 0.00 | - | 5 | 133 | 57.56% |
| APP240816C00080000 | 2024-05-17 1:32PM EDT | 80.00 | 10.48 | 10.20 | 10.50 | -0.88 | -7.75% | 3 | 427 | 56.42% |
| APP240816C00082500 | 2024-05-17 1:10PM EDT | 82.50 | 9.50 | 9.00 | 9.30 | -0.30 | -3.06% | 7 | 102 | 56.20% |
| APP240816C00085000 | 2024-05-16 2:15PM EDT | 85.00 | 8.70 | 7.90 | 8.10 | 0.00 | - | 1 | 344 | 55.64% |
| APP240816C00087500 | 2024-05-17 1:01PM EDT | 87.50 | 7.37 | 6.80 | 7.10 | -0.16 | -2.12% | 36 | 146 | 55.05% |
| APP240816C00090000 | 2024-05-15 12:27PM EDT | 90.00 | 7.20 | 5.90 | 6.20 | 0.00 | - | 19 | 453 | 54.80% |
| APP240816C00092500 | 2024-05-14 10:36AM EDT | 92.50 | 5.95 | 5.10 | 5.40 | 0.00 | - | 61 | 67 | 54.58% |
| APP240816C00095000 | 2024-05-17 3:53PM EDT | 95.00 | 4.55 | 4.40 | 4.70 | -0.53 | -10.43% | 5 | 181 | 54.44% |
| APP240816C00100000 | 2024-05-17 1:01PM EDT | 100.00 | 3.65 | 3.20 | 3.50 | -0.25 | -6.41% | 25 | 789 | 53.93% |
| APP240816C00105000 | 2024-05-16 12:27PM EDT | 105.00 | 2.75 | 2.40 | 2.60 | -0.15 | -5.17% | 20 | 191 | 54.05% |
| APP240816C00110000 | 2024-05-13 1:49PM EDT | 110.00 | 2.79 | 1.70 | 1.90 | 0.00 | - | 2 | 197 | 53.65% |
| APP240816C00115000 | 2024-05-17 3:13PM EDT | 115.00 | 1.40 | 1.25 | 1.40 | -0.25 | -15.15% | 11 | 46 | 53.78% |
| APP240816C00125000 | 2024-05-14 10:02AM EDT | 125.00 | 1.01 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 53.88% |
| APP240816C00130000 | 2024-05-13 9:45AM EDT | 130.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 6 | 2 | 54.35% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240816P00020000 | 2024-03-27 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 136.52% |
| APP240816P00027500 | 2024-02-02 4:13PM EDT | 27.50 | 1.20 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 122.85% |
| APP240816P00030000 | 2024-03-01 12:18PM EDT | 30.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 4 | 111.13% |
| APP240816P00032500 | 2024-03-11 2:20PM EDT | 32.50 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 100.29% |
| APP240816P00035000 | 2024-03-26 10:44AM EDT | 35.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 26 | 102.25% |
| APP240816P00037500 | 2024-04-09 10:28AM EDT | 37.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 66.41% |
| APP240816P00040000 | 2024-05-15 2:46PM EDT | 40.00 | 0.09 | 0.05 | 1.40 | 0.00 | - | 1 | 115 | 95.17% |
| APP240816P00042500 | 2024-05-14 11:08AM EDT | 42.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 8 | 45 | 70.22% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 45.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 50 | 384 | 67.19% |
| APP240816P00047500 | 2024-05-14 1:48PM EDT | 47.50 | 0.35 | 0.10 | 0.65 | 0.00 | - | 50 | 95 | 65.63% |
| APP240816P00050000 | 2024-05-09 9:36AM EDT | 50.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 71 | 183 | 62.65% |
| APP240816P00052500 | 2024-05-09 3:23PM EDT | 52.50 | 0.56 | 0.20 | 0.75 | 0.00 | - | 164 | 281 | 58.11% |
| APP240816P00055000 | 2024-05-14 2:10PM EDT | 55.00 | 0.76 | 0.55 | 0.65 | 0.00 | - | 1 | 215 | 56.01% |
| APP240816P00057500 | 2024-05-17 2:34PM EDT | 57.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 30 | 43 | 54.79% |
| APP240816P00060000 | 2024-05-17 2:22PM EDT | 60.00 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 3 | 567 | 53.93% |
| APP240816P00062500 | 2024-05-10 10:54AM EDT | 62.50 | 1.32 | 1.35 | 1.55 | 0.00 | - | 10 | 335 | 53.49% |
| APP240816P00065000 | 2024-05-16 9:45AM EDT | 65.00 | 1.83 | 1.80 | 2.00 | 0.00 | - | 2 | 314 | 52.93% |
| APP240816P00067500 | 2024-05-16 12:29PM EDT | 67.50 | 2.30 | 2.35 | 2.55 | 0.00 | - | 2 | 344 | 52.45% |
| APP240816P00070000 | 2024-05-17 12:38PM EDT | 70.00 | 2.85 | 3.00 | 3.10 | -0.55 | -16.18% | 7 | 1,112 | 51.54% |
| APP240816P00072500 | 2024-05-17 2:38PM EDT | 72.50 | 3.75 | 3.70 | 4.00 | +0.17 | +4.75% | 4 | 117 | 51.38% |
| APP240816P00075000 | 2024-05-14 9:31AM EDT | 75.00 | 4.70 | 4.60 | 4.90 | -0.80 | -14.55% | 5 | 193 | 51.07% |
| APP240816P00077500 | 2024-05-09 12:13PM EDT | 77.50 | 5.07 | 5.60 | 5.90 | 0.00 | - | 3 | 58 | 50.62% |
| APP240816P00080000 | 2024-05-17 2:41PM EDT | 80.00 | 6.76 | 6.70 | 6.90 | +0.36 | +5.62% | 3 | 61 | 50.37% |
| APP240816P00082500 | 2024-05-17 12:59PM EDT | 82.50 | 7.80 | 7.90 | 8.10 | -0.09 | -1.14% | 4 | 40 | 49.67% |
| APP240816P00085000 | 2024-05-17 12:13PM EDT | 85.00 | 8.90 | 9.20 | 9.50 | -0.10 | -1.11% | 11 | 248 | 49.46% |
| APP240816P00087500 | 2024-05-17 10:36AM EDT | 87.50 | 10.40 | 10.70 | 11.00 | -0.90 | -7.96% | 12 | 14 | 49.17% |
| APP240816P00090000 | 2024-05-17 1:04PM EDT | 90.00 | 12.15 | 12.30 | 12.60 | -0.05 | -0.41% | 7 | 44 | 48.80% |
| APP240816P00095000 | 2024-05-09 10:56AM EDT | 95.00 | 14.50 | 15.70 | 16.10 | 0.00 | - | 1 | 6 | 48.01% |
| APP240816P00100000 | 2024-05-13 9:57AM EDT | 100.00 | 18.80 | 19.60 | 20.80 | 0.00 | - | 1 | 4 | 53.52% |
| APP240816P00105000 | 2024-05-10 2:50PM EDT | 105.00 | 21.50 | 23.60 | 25.20 | 0.00 | - | - | 1 | 55.62% |
| APP240816P00110000 | 2024-05-13 10:38AM EDT | 110.00 | 27.40 | 27.40 | 28.20 | 0.00 | - | 1 | 1 | 41.07% |
© 2024 Yahoo. Todos los derechos reservados.