AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Golpe:75.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 5.70 | 5.60 | 5.90 | -0.58 | -9.24% | 5 | 352 | 154.98% |
| APP240517C00075000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 5.80 | 5.80 | 6.10 | -0.80 | -12.12% | 16 | 3,693 | 97.29% |
| APP240524C00075000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 7.00 | 6.20 | 6.50 | 0.00 | - | 2 | 13 | 82.08% |
| APP240531C00075000 | 2024-05-06 2:34PM EDT | 2024-05-31 | 7.55 | 6.50 | 6.80 | 0.00 | - | 80 | 83 | 73.49% |
| APP240607C00075000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 7.66 | 6.10 | 7.20 | 0.00 | - | 2 | 4 | 64.94% |
| APP240614C00075000 | 2024-05-07 9:50AM EDT | 2024-06-14 | 7.30 | 6.50 | 7.60 | +0.23 | +3.25% | 1 | 5 | 62.92% |
| APP240621C00075000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 7.65 | 7.60 | 8.00 | -0.70 | -8.38% | 15 | 950 | 64.99% |
| APP240719C00075000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.20 | -0.70 | -7.22% | 8 | 322 | 60.52% |
| APP240816C00075000 | 2024-05-06 12:51PM EDT | 2024-08-16 | 11.90 | 11.50 | 11.90 | -0.40 | -3.25% | 3 | 159 | 68.38% |
| APP240920C00075000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 12.50 | 12.60 | 13.00 | 0.00 | - | 7 | 112 | 65.05% |
| APP241115C00075000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 15.80 | 15.60 | 16.00 | 0.00 | - | 3 | 210 | 68.82% |
| APP250117C00075000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 17.90 | 16.80 | 17.20 | 0.00 | - | 5 | 124 | 64.65% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 21.40 | 22.10 | 0.00 | - | 1 | 2 | 64.49% |
| APP260116C00075000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 24.40 | 24.90 | 26.40 | 0.00 | - | 9 | 221 | 64.88% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00075000 | 2024-05-07 10:41AM EDT | 2024-05-10 | 4.70 | 4.50 | 4.80 | +0.57 | +15.28% | 2 | 282 | 171.39% |
| APP240517P00075000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 4.60 | 4.80 | 4.90 | +0.10 | +2.22% | 25 | 304 | 107.23% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 5.00 | 5.20 | 0.00 | - | - | 1 | 87.57% |
| APP240531P00075000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 5.90 | 5.10 | 5.50 | 0.00 | - | 2 | 11 | 76.88% |
| APP240607P00075000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 6.70 | 5.40 | 5.80 | 0.00 | - | 2 | 8 | 71.34% |
| APP240621P00075000 | 2024-05-06 11:35AM EDT | 2024-06-21 | 6.00 | 6.00 | 6.40 | +0.05 | +0.84% | 7 | 268 | 65.14% |
| APP240719P00075000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 7.00 | 7.10 | 7.40 | 0.00 | - | 3 | 80 | 59.17% |
| APP240816P00075000 | 2024-05-06 1:56PM EDT | 2024-08-16 | 9.20 | 9.30 | 9.50 | 0.00 | - | 6 | 182 | 64.04% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 10.20 | 10.40 | 0.00 | - | 3 | 53 | 60.19% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 12.10 | 12.60 | 0.00 | - | 42 | 245 | 60.25% |
| APP250117P00075000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 14.60 | 13.30 | 13.60 | 0.00 | - | 3 | 91 | 56.78% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 56.75% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 19.51 | 18.40 | 19.30 | 0.00 | - | 4 | 1 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.