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 comprapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718C00022500 | 2024-04-22 11:27AM EDT | 22.50 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP250718C00030000 | 2024-06-12 10:00AM EDT | 30.00 | 48.53 | 53.00 | 58.00 | 0.00 | - | 2 | 1 | 83.28% |
| APP250718C00035000 | 2024-03-18 9:44AM EDT | 35.00 | 35.20 | 38.60 | 42.00 | 0.00 | - | 5 | 11 | 0.00% |
| APP250718C00037500 | 2024-05-21 2:40PM EDT | 37.50 | 50.40 | 41.60 | 45.80 | 0.00 | - | 50 | 51 | 34.18% |
| APP250718C00040000 | 2024-06-24 9:37AM EDT | 40.00 | 42.21 | 45.00 | 49.50 | 0.00 | - | 1 | 322 | 76.17% |
| APP250718C00042500 | 2024-04-08 3:54PM EDT | 42.50 | 42.00 | 35.10 | 39.90 | 0.00 | - | 1 | 4 | 0.00% |
| APP250718C00045000 | 2024-06-07 9:53AM EDT | 45.00 | 43.57 | 40.80 | 45.50 | 0.00 | - | 1 | 52 | 72.02% |
| APP250718C00047500 | 2024-06-27 12:06PM EDT | 47.50 | 40.10 | 40.50 | 42.60 | 0.00 | - | 1 | 1 | 72.36% |
| APP250718C00050000 | 2024-06-04 11:52AM EDT | 50.00 | 38.00 | 37.40 | 42.00 | 0.00 | - | 5 | 33 | 71.03% |
| APP250718C00052500 | 2024-03-21 11:23AM EDT | 52.50 | 30.95 | 25.60 | 28.40 | 0.00 | - | - | 4 | 0.00% |
| APP250718C00055000 | 2024-05-09 11:05AM EDT | 55.00 | 40.29 | 34.80 | 37.50 | 0.00 | - | 2 | 7 | 68.66% |
| APP250718C00057500 | 2024-06-14 1:52PM EDT | 57.50 | 29.11 | 32.00 | 36.80 | 0.00 | - | 10 | 66 | 67.37% |
| APP250718C00060000 | 2024-06-25 11:42AM EDT | 60.00 | 32.40 | 32.10 | 34.00 | 0.00 | - | 8 | 84 | 67.61% |
| APP250718C00062500 | 2024-04-05 3:32PM EDT | 62.50 | 27.50 | 24.50 | 27.50 | 0.00 | - | 1 | 1 | 50.89% |
| APP250718C00065000 | 2024-06-24 12:27PM EDT | 65.00 | 30.80 | 29.30 | 32.50 | +5.80 | +23.20% | 1 | 1,512 | 69.42% |
| APP250718C00067500 | 2024-05-09 1:28PM EDT | 67.50 | 30.16 | 25.00 | 27.90 | 0.00 | - | 1 | 30 | 57.70% |
| APP250718C00070000 | 2024-06-24 12:10PM EDT | 70.00 | 22.65 | 26.70 | 27.40 | 0.00 | - | 1 | 92 | 64.26% |
| APP250718C00072500 | 2024-06-12 12:42PM EDT | 72.50 | 19.75 | 24.80 | 26.40 | 0.00 | - | 3 | 6 | 63.26% |
| APP250718C00075000 | 2024-06-24 9:35AM EDT | 75.00 | 20.60 | 24.00 | 24.90 | 0.00 | - | 7 | 30 | 63.14% |
| APP250718C00077500 | 2024-06-21 9:32AM EDT | 77.50 | 18.88 | 23.00 | 23.70 | 0.00 | - | 1 | 9 | 63.02% |
| APP250718C00080000 | 2024-06-14 1:52PM EDT | 80.00 | 18.80 | 21.90 | 22.60 | 0.00 | - | 15 | 78 | 62.75% |
| APP250718C00082500 | 2024-06-10 12:00PM EDT | 82.50 | 16.80 | 20.60 | 22.30 | 0.00 | - | 5 | 9 | 63.28% |
| APP250718C00085000 | 2024-06-20 10:41AM EDT | 85.00 | 18.50 | 19.80 | 20.80 | 0.00 | - | 2 | 360 | 62.59% |
| APP250718C00087500 | 2024-06-21 9:53AM EDT | 87.50 | 14.45 | 16.60 | 20.00 | 0.00 | - | 3 | 21 | 59.22% |
| APP250718C00090000 | 2024-06-27 3:07PM EDT | 90.00 | 18.22 | 16.10 | 18.30 | 0.00 | - | 1 | 80 | 58.48% |
| APP250718C00092500 | 2024-06-14 1:41PM EDT | 92.50 | 14.20 | 16.90 | 17.60 | 0.00 | - | 70 | 74 | 61.04% |
| APP250718C00095000 | 2024-06-06 10:59AM EDT | 95.00 | 16.29 | 16.00 | 16.80 | 0.00 | - | 2 | 32 | 60.80% |
| APP250718C00100000 | 2024-06-24 12:17PM EDT | 100.00 | 11.65 | 14.50 | 15.20 | 0.00 | - | 1 | 863 | 60.44% |
| APP250718C00105000 | 2024-06-25 11:19AM EDT | 105.00 | 12.30 | 12.70 | 13.70 | 0.00 | - | 1 | 7 | 59.40% |
| APP250718C00110000 | 2024-06-07 10:50AM EDT | 110.00 | 12.10 | 11.80 | 12.30 | 0.00 | - | 26 | 37 | 59.47% |
| APP250718C00115000 | 2024-06-28 10:32AM EDT | 115.00 | 11.00 | 8.90 | 13.30 | +2.30 | +26.44% | 2 | 78 | 59.80% |
| APP250718C00120000 | 2024-06-12 10:36AM EDT | 120.00 | 7.13 | 9.60 | 10.00 | 0.00 | - | 3 | 2 | 58.77% |
| APP250718C00125000 | 2024-06-06 9:59AM EDT | 125.00 | 8.10 | 6.70 | 9.30 | 0.00 | - | 1 | 89 | 55.79% |
| APP250718C00130000 | 2024-06-28 1:02PM EDT | 130.00 | 7.90 | 7.70 | 8.20 | +1.00 | +14.49% | 5 | 9 | 58.11% |
Opciones de ventapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP250718P00022500 | 2024-06-04 10:39AM EDT | 22.50 | 0.40 | 0.00 | 2.45 | 0.00 | - | 16 | 0 | 88.55% |
| APP250718P00025000 | 2024-06-25 1:03PM EDT | 25.00 | 0.53 | 0.00 | 2.55 | 0.00 | - | 5 | 23 | 82.62% |
| APP250718P00027500 | 2024-05-09 1:44PM EDT | 27.50 | 0.92 | 0.25 | 1.80 | 0.00 | - | 7 | 118 | 72.63% |
| APP250718P00030000 | 2024-06-12 3:50PM EDT | 30.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 1 | 258 | 73.44% |
| APP250718P00032500 | 2024-02-12 11:13AM EDT | 32.50 | 4.60 | 2.80 | 2.95 | 0.00 | - | 41 | 137 | 83.35% |
| APP250718P00035000 | 2024-05-15 11:13AM EDT | 35.00 | 1.18 | 0.45 | 1.85 | 0.00 | - | 3 | 65 | 59.89% |
| APP250718P00037500 | 2024-05-31 10:44AM EDT | 37.50 | 1.75 | 1.35 | 1.95 | 0.00 | - | 1 | 99 | 61.26% |
| APP250718P00040000 | 2024-06-13 3:48PM EDT | 40.00 | 2.50 | 1.75 | 2.35 | 0.00 | - | 1 | 9 | 60.74% |
| APP250718P00042500 | 2024-05-07 2:10PM EDT | 42.50 | 3.53 | 2.15 | 2.45 | 0.00 | - | 1 | 3 | 58.63% |
| APP250718P00045000 | 2024-06-24 3:13PM EDT | 45.00 | 3.20 | 2.60 | 2.95 | 0.00 | - | 1 | 2,409 | 58.08% |
| APP250718P00047500 | 2024-05-23 10:03AM EDT | 47.50 | 3.60 | 3.50 | 3.90 | 0.00 | - | 6 | 86 | 60.02% |
| APP250718P00050000 | 2024-06-27 1:25PM EDT | 50.00 | 3.80 | 3.60 | 5.80 | 0.00 | - | 1 | 30 | 61.58% |
| APP250718P00052500 | 2024-06-03 10:59AM EDT | 52.50 | 4.50 | 4.20 | 4.80 | 0.00 | - | 2 | 71 | 56.34% |
| APP250718P00055000 | 2024-06-27 10:06AM EDT | 55.00 | 5.10 | 2.65 | 5.50 | 0.00 | - | 1 | 26 | 50.21% |
| APP250718P00060000 | 2024-05-24 9:55AM EDT | 60.00 | 7.30 | 7.20 | 7.80 | 0.00 | - | 4 | 6 | 57.97% |
| APP250718P00062500 | 2024-06-28 10:52AM EDT | 62.50 | 7.60 | 6.90 | 7.70 | -0.40 | -5.00% | 3 | 1 | 53.03% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 65.00 | 14.20 | 6.30 | 8.60 | 0.00 | - | - | 4 | 54.04% |
| APP250718P00067500 | 2024-05-09 1:28PM EDT | 67.50 | 9.11 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 53.25% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 70.00 | 10.40 | 11.70 | 12.20 | 0.00 | - | 7 | 508 | 57.72% |
| APP250718P00072500 | 2024-05-17 3:58PM EDT | 72.50 | 11.30 | 13.00 | 15.50 | 0.00 | - | 1 | 1 | 61.15% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 75.00 | 13.50 | 13.90 | 14.50 | 0.00 | - | 1 | 8 | 56.49% |
| APP250718P00080000 | 2024-06-18 10:44AM EDT | 80.00 | 17.32 | 14.60 | 15.70 | 0.00 | - | 1 | 2 | 50.62% |
| APP250718P00082500 | 2024-06-06 10:21AM EDT | 82.50 | 16.41 | 16.20 | 18.00 | 0.00 | - | 5 | 20 | 52.12% |
| APP250718P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 17.60 | 17.40 | 19.50 | -3.70 | -17.37% | 1 | 8 | 51.59% |
| APP250718P00087500 | 2024-06-07 10:56AM EDT | 87.50 | 19.40 | 18.70 | 20.30 | 0.00 | - | 5 | 9 | 50.03% |
| APP250718P00090000 | 2024-06-07 1:59PM EDT | 90.00 | 20.90 | 20.10 | 21.30 | 0.00 | - | 10 | 20 | 50.56% |
| APP250718P00092500 | 2024-06-07 1:37PM EDT | 92.50 | 22.40 | 21.70 | 23.00 | 0.00 | - | 4 | 8 | 50.64% |
| APP250718P00095000 | 2024-06-07 1:36PM EDT | 95.00 | 24.00 | 23.30 | 24.40 | 0.00 | - | 5 | 5 | 49.71% |
| APP250718P00100000 | 2024-06-20 1:57PM EDT | 100.00 | 29.97 | 26.50 | 27.90 | 0.00 | - | 1 | 35 | 49.50% |
© 2024 Yahoo. Todos los derechos reservados.