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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116C00020000 | 2024-06-28 1:42PM EDT | 20.00 | 64.98 | 62.50 | 67.50 | +8.21 | +14.46% | 4 | 49 | 87.28% |
| APP260116C00022500 | 2024-02-06 1:45PM EDT | 22.50 | 27.70 | 42.60 | 45.30 | 0.00 | - | - | 6 | 0.00% |
| APP260116C00025000 | 2024-04-16 9:48AM EDT | 25.00 | 50.40 | 59.70 | 63.70 | 0.00 | - | 1 | 3 | 91.24% |
| APP260116C00027500 | 2024-01-12 2:40PM EDT | 27.50 | 21.10 | 24.90 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| APP260116C00030000 | 2024-06-13 3:47PM EDT | 30.00 | 49.90 | 55.60 | 58.40 | 0.00 | - | 3 | 64 | 80.91% |
| APP260116C00032500 | 2024-01-08 1:27PM EDT | 32.50 | 16.00 | 23.00 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| APP260116C00035000 | 2024-05-09 3:24PM EDT | 35.00 | 54.40 | 49.60 | 52.70 | 0.00 | - | 1 | 27 | 64.36% |
| APP260116C00037500 | 2024-06-25 12:05PM EDT | 37.50 | 49.55 | 48.90 | 51.90 | 0.00 | - | 4 | 362 | 71.11% |
| APP260116C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 47.60 | 48.90 | 49.80 | 0.00 | - | 1 | 158 | 74.35% |
| APP260116C00042500 | 2024-06-27 12:30PM EDT | 42.50 | 46.00 | 47.10 | 48.20 | 0.00 | - | 2 | 34 | 73.57% |
| APP260116C00045000 | 2024-06-27 1:47PM EDT | 45.00 | 44.70 | 45.40 | 46.10 | 0.00 | - | 1 | 265 | 71.69% |
| APP260116C00047500 | 2024-06-06 3:22PM EDT | 47.50 | 43.90 | 43.40 | 44.50 | 0.00 | - | 1 | 9 | 70.23% |
| APP260116C00050000 | 2024-06-18 10:52AM EDT | 50.00 | 39.75 | 40.00 | 43.60 | 0.00 | - | 1 | 350 | 67.25% |
| APP260116C00052500 | 2024-03-28 11:03AM EDT | 52.50 | 31.41 | 33.50 | 36.80 | 0.00 | - | 12 | 16 | 53.04% |
| APP260116C00055000 | 2024-06-20 12:15PM EDT | 55.00 | 36.70 | 37.00 | 39.70 | 0.00 | - | 5 | 301 | 64.72% |
| APP260116C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 34.26 | 35.50 | 36.90 | 0.00 | - | 1 | 287 | 66.27% |
| APP260116C00062500 | 2024-05-16 10:18AM EDT | 62.50 | 35.50 | 30.40 | 33.00 | 0.00 | - | 3 | 12 | 55.66% |
| APP260116C00065000 | 2024-06-26 3:21PM EDT | 65.00 | 31.40 | 31.50 | 34.20 | 0.00 | - | 2 | 86 | 63.22% |
| APP260116C00067500 | 2024-06-20 10:58AM EDT | 67.50 | 30.30 | 31.30 | 33.00 | 0.00 | - | 1 | 12 | 64.57% |
| APP260116C00070000 | 2024-06-28 12:55PM EDT | 70.00 | 30.75 | 29.30 | 32.00 | +4.00 | +14.95% | 2 | 250 | 63.36% |
| APP260116C00072500 | 2024-06-12 1:41PM EDT | 72.50 | 24.45 | 29.50 | 31.90 | 0.00 | - | 1 | 2 | 66.51% |
| APP260116C00075000 | 2024-06-20 9:43AM EDT | 75.00 | 28.50 | 26.90 | 29.20 | 0.00 | - | 1 | 277 | 61.88% |
| APP260116C00077500 | 2024-06-12 9:47AM EDT | 77.50 | 23.30 | 27.20 | 28.10 | 0.00 | - | 1 | 11 | 63.46% |
| APP260116C00080000 | 2024-06-25 12:09PM EDT | 80.00 | 25.60 | 26.30 | 27.10 | 0.00 | - | 10 | 31 | 63.41% |
| APP260116C00082500 | 2024-05-30 12:49PM EDT | 82.50 | 24.99 | 24.70 | 26.00 | 0.00 | - | 2 | 4 | 62.21% |
| APP260116C00085000 | 2024-06-18 10:06AM EDT | 85.00 | 22.82 | 24.30 | 25.00 | 0.00 | - | 1 | 32 | 62.64% |
| APP260116C00090000 | 2024-06-27 12:08PM EDT | 90.00 | 21.50 | 22.40 | 24.40 | 0.00 | - | 1 | 135 | 63.59% |
| APP260116C00095000 | 2024-06-20 3:12PM EDT | 95.00 | 17.40 | 20.30 | 21.60 | 0.00 | - | 20 | 65 | 61.22% |
| APP260116C00100000 | 2024-06-27 3:27PM EDT | 100.00 | 20.49 | 19.10 | 19.90 | 0.00 | - | 2 | 47 | 61.07% |
| APP260116C00105000 | 2024-06-11 12:35PM EDT | 105.00 | 13.35 | 17.50 | 18.40 | 0.00 | - | 8 | 227 | 60.42% |
| APP260116C00110000 | 2024-06-13 3:34PM EDT | 110.00 | 13.10 | 14.40 | 17.10 | 0.00 | - | 1 | 8 | 57.97% |
| APP260116C00115000 | 2024-06-21 10:07AM EDT | 115.00 | 12.00 | 13.60 | 15.80 | 0.00 | - | 5 | 985 | 58.07% |
| APP260116C00120000 | 2024-06-28 11:38AM EDT | 120.00 | 14.90 | 12.00 | 14.70 | +1.75 | +13.31% | 4 | 6 | 57.22% |
| APP260116C00125000 | 2024-06-11 11:33AM EDT | 125.00 | 9.45 | 11.50 | 13.80 | 0.00 | - | 1 | 3 | 57.77% |
| APP260116C00130000 | 2024-06-25 3:35PM EDT | 130.00 | 11.30 | 11.80 | 12.70 | 0.00 | - | 5 | 121 | 58.90% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP260116P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.20 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 74.63% |
| APP260116P00022500 | 2023-09-29 2:33PM EDT | 22.50 | 3.20 | 3.70 | 4.20 | 0.00 | - | 6 | 37 | 103.41% |
| APP260116P00025000 | 2024-06-26 9:30AM EDT | 25.00 | 1.17 | 0.40 | 2.35 | 0.00 | - | 2 | 45 | 69.36% |
| APP260116P00027500 | 2024-03-18 9:48AM EDT | 27.50 | 2.52 | 2.05 | 2.30 | 0.00 | - | 4 | 4 | 72.84% |
| APP260116P00030000 | 2024-06-25 12:28PM EDT | 30.00 | 1.45 | 0.85 | 2.90 | 0.00 | - | 1 | 304 | 64.84% |
| APP260116P00032500 | 2024-01-25 10:54AM EDT | 32.50 | 6.10 | 4.00 | 4.30 | 0.00 | - | 1 | 53 | 77.99% |
| APP260116P00035000 | 2024-05-31 3:07PM EDT | 35.00 | 2.50 | 2.15 | 2.45 | 0.00 | - | 45 | 142 | 59.64% |
| APP260116P00037500 | 2024-05-10 2:18PM EDT | 37.50 | 2.60 | 2.50 | 2.95 | 0.00 | - | 2 | 12 | 58.66% |
| APP260116P00040000 | 2024-05-30 3:00PM EDT | 40.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 1 | 73 | 58.07% |
| APP260116P00042500 | 2024-06-25 12:28PM EDT | 42.50 | 3.87 | 2.30 | 4.00 | 0.00 | - | 3 | 16 | 53.60% |
| APP260116P00045000 | 2024-06-25 11:09AM EDT | 45.00 | 4.55 | 4.20 | 5.10 | 0.00 | - | 1 | 26 | 57.95% |
| APP260116P00047500 | 2024-06-11 2:34PM EDT | 47.50 | 5.50 | 4.70 | 5.20 | 0.00 | - | 1 | 6 | 55.55% |
| APP260116P00050000 | 2024-06-04 9:38AM EDT | 50.00 | 5.50 | 5.30 | 6.00 | 0.00 | - | 4 | 23 | 54.96% |
| APP260116P00052500 | 2024-05-24 3:50PM EDT | 52.50 | 6.30 | 6.80 | 7.60 | 0.00 | - | 3 | 4 | 57.60% |
| APP260116P00055000 | 2024-06-17 12:32PM EDT | 55.00 | 7.99 | 6.70 | 7.50 | 0.00 | - | 1 | 3 | 53.43% |
| APP260116P00057500 | 2024-05-30 12:03PM EDT | 57.50 | 7.70 | 7.60 | 8.40 | 0.00 | - | 1 | 1 | 53.08% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 60.00 | 9.04 | 10.00 | 10.50 | 0.00 | - | 1 | 4 | 57.13% |
| APP260116P00062500 | 2024-06-14 3:33PM EDT | 62.50 | 11.10 | 8.50 | 10.30 | 0.00 | - | 1 | 2 | 50.58% |
| APP260116P00065000 | 2024-06-25 12:28PM EDT | 65.00 | 11.36 | 10.50 | 11.30 | 0.00 | - | 3 | 138 | 51.69% |
| APP260116P00070000 | 2024-06-25 3:50PM EDT | 70.00 | 13.90 | 10.50 | 13.50 | 0.00 | - | 2 | 130 | 52.00% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 75.00 | 15.67 | 17.00 | 18.30 | 0.00 | - | 2 | 2 | 55.91% |
| APP260116P00077500 | 2024-05-22 12:04PM EDT | 77.50 | 16.20 | 17.90 | 18.80 | 0.00 | - | 2 | 2 | 53.85% |
| APP260116P00080000 | 2024-06-12 9:53AM EDT | 80.00 | 20.30 | 17.50 | 18.60 | 0.00 | - | - | 20 | 50.60% |
| APP260116P00090000 | 2024-05-15 1:33PM EDT | 90.00 | 23.40 | 25.80 | 26.60 | 0.00 | - | - | 5 | 53.67% |
| APP260116P00092500 | 2024-05-17 3:46PM EDT | 92.50 | 24.80 | 27.40 | 28.30 | 0.00 | - | 1 | 1 | 53.54% |
| APP260116P00100000 | 2024-06-25 11:09AM EDT | 100.00 | 32.10 | 29.30 | 30.80 | 0.00 | - | 1 | 3 | 47.81% |
| APP260116P00110000 | 2024-06-28 9:52AM EDT | 110.00 | 36.90 | 36.00 | 38.10 | -4.63 | -11.15% | 2 | 2 | 47.23% |
| APP260116P00120000 | 2024-06-06 11:44AM EDT | 120.00 | 44.20 | 43.60 | 46.80 | 0.00 | - | - | 1 | 49.00% |
| APP260116P00130000 | 2024-05-23 10:17AM EDT | 130.00 | 53.90 | 55.10 | 57.00 | 0.00 | - | - | 1 | 51.39% |
© 2024 Yahoo. Todos los derechos reservados.