AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115C00032500 | 2024-04-25 3:19PM EDT | 32.50 | 39.06 | 49.20 | 52.40 | 0.00 | - | 4 | 2 | 66.41% |
| APP241115C00040000 | 2024-06-21 1:30PM EDT | 40.00 | 38.20 | 43.00 | 46.60 | 0.00 | - | 2 | 3 | 93.63% |
| APP241115C00042500 | 2024-04-22 9:57AM EDT | 42.50 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP241115C00045000 | 2024-06-18 12:56PM EDT | 45.00 | 36.78 | 38.70 | 41.70 | 0.00 | - | 1 | 2 | 86.57% |
| APP241115C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.62 | 30.30 | 30.70 | 0.00 | - | 209 | 200 | 0.00% |
| APP241115C00055000 | 2024-04-17 3:53PM EDT | 55.00 | 23.20 | 30.90 | 31.30 | 0.00 | - | 12 | 13 | 72.73% |
| APP241115C00057500 | 2024-04-17 3:04PM EDT | 57.50 | 21.50 | 28.90 | 29.50 | 0.00 | - | 15 | 16 | 72.34% |
| APP241115C00060000 | 2024-06-24 2:25PM EDT | 60.00 | 22.30 | 27.20 | 27.70 | 0.00 | - | 2 | 60 | 72.55% |
| APP241115C00062500 | 2024-04-17 2:36PM EDT | 62.50 | 18.90 | 25.20 | 25.60 | 0.00 | - | 14 | 16 | 70.01% |
| APP241115C00065000 | 2024-06-28 9:32AM EDT | 65.00 | 24.30 | 23.60 | 24.00 | +4.50 | +22.73% | 1 | 10 | 70.26% |
| APP241115C00067500 | 2024-06-26 11:35AM EDT | 67.50 | 20.75 | 21.90 | 23.50 | 0.00 | - | 1 | 8 | 73.08% |
| APP241115C00070000 | 2024-06-13 2:37PM EDT | 70.00 | 15.30 | 20.20 | 20.60 | 0.00 | - | 1 | 40 | 68.05% |
| APP241115C00072500 | 2024-06-14 11:23AM EDT | 72.50 | 14.60 | 18.70 | 20.30 | 0.00 | - | 20 | 422 | 70.92% |
| APP241115C00075000 | 2024-06-28 9:32AM EDT | 75.00 | 17.90 | 17.20 | 18.30 | +4.50 | +33.58% | 1 | 214 | 68.52% |
| APP241115C00077500 | 2024-06-17 2:12PM EDT | 77.50 | 13.36 | 15.90 | 16.20 | 0.00 | - | 1 | 234 | 66.14% |
| APP241115C00080000 | 2024-06-27 10:26AM EDT | 80.00 | 14.50 | 14.50 | 14.90 | 0.00 | - | 4 | 151 | 65.28% |
| APP241115C00082500 | 2024-06-27 10:44AM EDT | 82.50 | 12.57 | 13.30 | 13.70 | 0.00 | - | 1 | 34 | 64.82% |
| APP241115C00085000 | 2024-06-28 11:44AM EDT | 85.00 | 12.90 | 12.20 | 12.50 | +0.30 | +2.38% | 6 | 280 | 64.26% |
| APP241115C00087500 | 2024-06-17 10:27AM EDT | 87.50 | 11.58 | 11.20 | 11.50 | +2.88 | +33.10% | 18 | 93 | 64.10% |
| APP241115C00090000 | 2024-06-28 3:20PM EDT | 90.00 | 10.70 | 10.20 | 10.50 | +2.60 | +32.10% | 1 | 567 | 63.60% |
| APP241115C00092500 | 2024-06-18 11:25AM EDT | 92.50 | 7.80 | 9.30 | 9.60 | 0.00 | - | 4 | 16 | 63.28% |
| APP241115C00095000 | 2024-06-17 10:19AM EDT | 95.00 | 6.50 | 8.40 | 8.80 | 0.00 | - | 5 | 880 | 62.89% |
| APP241115C00100000 | 2024-06-28 10:02AM EDT | 100.00 | 7.05 | 6.90 | 7.30 | +0.45 | +6.82% | 2 | 1,373 | 62.22% |
| APP241115C00105000 | 2024-06-06 2:47PM EDT | 105.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 6 | 37 | 62.26% |
| APP241115C00110000 | 2024-06-27 10:26AM EDT | 110.00 | 4.75 | 4.60 | 5.00 | 0.00 | - | 4 | 1,220 | 61.29% |
| APP241115C00115000 | 2024-06-25 1:37PM EDT | 115.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 50 | 116 | 61.66% |
| APP241115C00120000 | 2024-06-27 2:22PM EDT | 120.00 | 3.00 | 3.00 | 3.50 | 0.00 | - | 71 | 217 | 60.89% |
| APP241115C00125000 | 2024-06-05 3:02PM EDT | 125.00 | 3.10 | 2.50 | 2.90 | 0.00 | - | 9 | 20 | 60.96% |
| APP241115C00130000 | 2024-06-25 11:04AM EDT | 130.00 | 1.85 | 2.05 | 2.40 | 0.00 | - | 1 | 9 | 60.89% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241115P00032500 | 2024-05-14 10:16AM EDT | 32.50 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 78.81% |
| APP241115P00035000 | 2024-04-01 9:31AM EDT | 35.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 98.49% |
| APP241115P00037500 | 2024-06-11 11:45AM EDT | 37.50 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 9 | 76.17% |
| APP241115P00042500 | 2024-05-08 11:44AM EDT | 42.50 | 1.62 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 72.75% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 45.00 | 1.90 | 0.65 | 1.70 | 0.00 | - | - | 1 | 74.73% |
| APP241115P00047500 | 2024-06-12 11:46AM EDT | 47.50 | 1.59 | 0.90 | 1.20 | 0.00 | - | 1 | 34 | 67.29% |
| APP241115P00050000 | 2024-06-27 2:31PM EDT | 50.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 3 | 37 | 65.19% |
| APP241115P00055000 | 2024-06-25 2:06PM EDT | 55.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | 1 | 394 | 64.25% |
| APP241115P00057500 | 2024-04-22 1:00PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APP241115P00060000 | 2024-06-27 10:11AM EDT | 60.00 | 3.05 | 2.85 | 3.10 | 0.00 | - | 3 | 77 | 62.52% |
| APP241115P00062500 | 2024-05-31 2:16PM EDT | 62.50 | 4.20 | 3.40 | 3.60 | 0.00 | - | 10 | 111 | 61.30% |
| APP241115P00065000 | 2024-06-24 12:35PM EDT | 65.00 | 5.30 | 4.10 | 4.30 | 0.00 | - | 1 | 191 | 60.90% |
| APP241115P00067500 | 2024-06-25 11:44AM EDT | 67.50 | 5.30 | 4.80 | 5.10 | 0.00 | - | 9 | 35 | 60.30% |
| APP241115P00070000 | 2024-06-13 11:54AM EDT | 70.00 | 8.08 | 5.60 | 5.90 | 0.00 | - | 10 | 89 | 59.52% |
| APP241115P00072500 | 2024-06-17 1:25PM EDT | 72.50 | 8.20 | 6.50 | 6.80 | 0.00 | - | 13 | 237 | 58.87% |
| APP241115P00075000 | 2024-06-28 3:21PM EDT | 75.00 | 7.50 | 7.50 | 7.80 | -1.20 | -13.79% | 2 | 285 | 58.33% |
| APP241115P00077500 | 2024-06-18 10:25AM EDT | 77.50 | 10.00 | 8.60 | 8.90 | 0.00 | - | 8 | 115 | 57.87% |
| APP241115P00080000 | 2024-06-27 12:43PM EDT | 80.00 | 10.40 | 9.70 | 10.00 | 0.00 | - | 3 | 230 | 56.98% |
| APP241115P00082500 | 2024-06-17 10:21AM EDT | 82.50 | 10.97 | 11.00 | 11.30 | -2.63 | -19.34% | 3 | 417 | 56.70% |
| APP241115P00085000 | 2024-06-18 11:25AM EDT | 85.00 | 14.50 | 12.30 | 12.70 | 0.00 | - | 13 | 38 | 56.26% |
| APP241115P00087500 | 2024-06-17 10:26AM EDT | 87.50 | 16.80 | 13.80 | 14.10 | 0.00 | - | 5 | 24 | 55.90% |
| APP241115P00090000 | 2024-06-28 12:28PM EDT | 90.00 | 15.50 | 15.20 | 15.60 | -3.80 | -19.69% | 3 | 214 | 55.17% |
| APP241115P00092500 | 2024-06-06 10:36AM EDT | 92.50 | 17.40 | 16.80 | 17.30 | 0.00 | - | - | 6 | 55.04% |
| APP241115P00095000 | 2024-06-05 1:58PM EDT | 95.00 | 18.30 | 18.40 | 19.00 | 0.00 | - | 1 | 2 | 54.57% |
| APP241115P00100000 | 2024-05-10 12:24PM EDT | 100.00 | 20.50 | 22.50 | 23.30 | 0.00 | - | - | 1 | 57.21% |
| APP241115P00115000 | 2024-05-17 2:24PM EDT | 115.00 | 34.60 | 38.40 | 40.80 | 0.00 | - | 10 | 10 | 82.68% |
| APP241115P00120000 | 2024-06-11 11:03AM EDT | 120.00 | 45.00 | 38.10 | 38.80 | 0.00 | - | 1 | 14 | 52.10% |
| APP241115P00125000 | 2024-05-23 3:29PM EDT | 125.00 | 46.60 | 46.60 | 47.20 | 0.00 | - | 9 | 63 | 76.66% |
| APP241115P00130000 | 2024-06-28 10:54AM EDT | 130.00 | 47.65 | 47.20 | 47.80 | -6.25 | -11.60% | 2 | 63 | 49.66% |
© 2024 Yahoo. Todos los derechos reservados.