U.S. markets open in 7 hours 42 minutes
F S&P 500
5,327.50 +6.00 (+0.11%) F Dow Jones
39,178.00 +21.00 (+0.05%) F Nasdaq
18,919.00 +43.00 (+0.23%) E-mini Russell 2000 Index Futur
2,082.90 +6.40 (+0.31%) Petróleo
78.85 +1.13 (+1.45%) Oro
2,352.10 +17.60 (+0.75%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 45.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-05-24 3:49PM EDT | 50.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00055000 | 2024-05-22 1:33PM EDT | 55.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00057500 | 2024-05-17 12:29PM EDT | 57.50 | 28.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| APP240920C00060000 | 2024-05-20 11:30AM EDT | 60.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00062500 | 2024-05-09 10:05AM EDT | 62.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 65.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00067500 | 2024-05-03 1:22PM EDT | 67.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00070000 | 2024-05-23 9:57AM EDT | 70.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240920C00072500 | 2024-05-24 10:20AM EDT | 72.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00075000 | 2024-05-22 12:52PM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240920C00077500 | 2024-05-24 11:38AM EDT | 77.50 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00080000 | 2024-05-24 3:33PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240920C00082500 | 2024-05-24 3:56PM EDT | 82.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| APP240920C00085000 | 2024-05-24 3:52PM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| APP240920C00087500 | 2024-05-24 1:44PM EDT | 87.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APP240920C00090000 | 2024-05-23 2:00PM EDT | 90.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| APP240920C00092500 | 2024-05-24 3:56PM EDT | 92.50 | 6.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP240920C00095000 | 2024-05-23 12:40PM EDT | 95.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APP240920C00100000 | 2024-05-24 2:26PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APP240920C00105000 | 2024-05-22 3:26PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| APP240920C00110000 | 2024-05-21 10:58AM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240920C00115000 | 2024-05-23 9:50AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| APP240920C00120000 | 2024-05-13 2:42PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240920C00130000 | 2024-05-15 1:41PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 93.12% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 92.65% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APP240920P00050000 | 2024-05-23 12:35PM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APP240920P00055000 | 2024-05-22 3:47PM EDT | 55.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APP240920P00057500 | 2024-05-17 11:36AM EDT | 57.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| APP240920P00060000 | 2024-05-23 3:46PM EDT | 60.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00065000 | 2024-05-21 10:59AM EDT | 65.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00067500 | 2024-05-24 11:32AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APP240920P00070000 | 2024-05-24 11:35AM EDT | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| APP240920P00072500 | 2024-05-10 3:10PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APP240920P00075000 | 2024-05-24 2:20PM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APP240920P00077500 | 2024-05-24 2:22PM EDT | 77.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APP240920P00080000 | 2024-05-24 2:20PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APP240920P00082500 | 2024-05-16 2:24PM EDT | 82.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920P00087500 | 2024-05-14 10:42AM EDT | 87.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 49.98% |
| APP240920P00110000 | 2024-05-08 12:29PM EDT | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240920P00115000 | 2024-05-16 3:05PM EDT | 115.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.