Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
38.770,00 +533,93 (+1,40%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.815,79 -577,55 (-0,97%) CMC Crypto 200
1.360,17 +47,55 (+3,62%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APP240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 12.20 | 0.00 | 0.00 | +3.40 | +38.64% | 1 | 0 | 0.00% |
| APP240510C00067000 | 2024-05-03 12:59PM EDT | 67.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240510C00069000 | 2024-05-06 10:36AM EDT | 69.00 | 9.79 | 0.00 | 0.00 | +1.39 | +16.55% | 1 | 0 | 0.00% |
| APP240510C00070000 | 2024-05-06 3:58PM EDT | 70.00 | 9.30 | 0.00 | 0.00 | +1.40 | +17.72% | 24 | 0 | 0.00% |
| APP240510C00071000 | 2024-05-06 10:58AM EDT | 71.00 | 8.48 | 0.00 | 0.00 | +1.43 | +20.28% | 1 | 0 | 0.00% |
| APP240510C00071500 | 2024-05-06 10:19AM EDT | 71.50 | 8.00 | 0.00 | 0.00 | +0.90 | +12.68% | 1 | 0 | 0.00% |
| APP240510C00072000 | 2024-05-06 10:35AM EDT | 72.00 | 7.84 | 0.00 | 0.00 | +2.04 | +35.17% | 12 | 0 | 0.00% |
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 72.50 | 6.90 | 0.00 | 0.00 | +0.50 | +7.81% | 2 | 0 | 0.00% |
| APP240510C00073000 | 2024-05-06 11:25AM EDT | 73.00 | 7.38 | 0.00 | 0.00 | +1.21 | +19.61% | 106 | 0 | 0.00% |
| APP240510C00073500 | 2024-05-06 10:45AM EDT | 73.50 | 6.82 | 0.00 | 0.00 | +1.12 | +19.65% | 4 | 0 | 0.00% |
| APP240510C00074000 | 2024-05-06 11:25AM EDT | 74.00 | 6.84 | 0.00 | 0.00 | +1.06 | +18.34% | 31 | 0 | 0.00% |
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 75.00 | 6.28 | 0.00 | 0.00 | +0.98 | +18.49% | 105 | 0 | 0.00% |
| APP240510C00076000 | 2024-05-06 1:34PM EDT | 76.00 | 5.80 | 0.00 | 0.00 | +1.08 | +22.88% | 147 | 0 | 0.00% |
| APP240510C00077000 | 2024-05-06 3:58PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | +0.90 | +20.45% | 188 | 0 | 0.78% |
| APP240510C00078000 | 2024-05-06 2:38PM EDT | 78.00 | 5.14 | 0.00 | 0.00 | +1.49 | +40.82% | 222 | 0 | 3.13% |
| APP240510C00079000 | 2024-05-06 3:07PM EDT | 79.00 | 4.50 | 0.00 | 0.00 | +0.98 | +27.84% | 48 | 0 | 6.25% |
| APP240510C00080000 | 2024-05-06 3:58PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | +0.80 | +25.81% | 256 | 0 | 12.50% |
| APP240510C00081000 | 2024-05-06 2:38PM EDT | 81.00 | 3.80 | 0.00 | 0.00 | +1.00 | +35.71% | 95 | 0 | 12.50% |
| APP240510C00082000 | 2024-05-06 1:39PM EDT | 82.00 | 3.18 | 0.00 | 0.00 | +0.64 | +25.20% | 37 | 0 | 12.50% |
| APP240510C00083000 | 2024-05-06 3:22PM EDT | 83.00 | 2.93 | 0.00 | 0.00 | +0.98 | +50.26% | 6 | 0 | 25.00% |
| APP240510C00084000 | 2024-05-06 9:30AM EDT | 84.00 | 2.27 | 0.00 | 0.00 | +0.30 | +15.23% | 15 | 0 | 25.00% |
| APP240510C00085000 | 2024-05-06 2:29PM EDT | 85.00 | 2.35 | 0.00 | 0.00 | +0.59 | +33.52% | 61 | 0 | 25.00% |
| APP240510C00086000 | 2024-05-06 1:12PM EDT | 86.00 | 2.13 | 0.00 | 0.00 | +0.48 | +29.09% | 54 | 0 | 25.00% |
| APP240510C00087000 | 2024-05-06 3:58PM EDT | 87.00 | 1.80 | 0.00 | 0.00 | +0.41 | +29.50% | 46 | 0 | 25.00% |
| APP240510C00088000 | 2024-05-06 10:12AM EDT | 88.00 | 1.36 | 0.00 | 0.00 | +0.18 | +15.25% | 63 | 0 | 25.00% |
| APP240510C00089000 | 2024-05-06 3:44PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | +0.28 | +27.45% | 37 | 0 | 25.00% |
| APP240510C00090000 | 2024-05-06 1:16PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | +0.24 | +24.00% | 57 | 0 | 25.00% |
| APP240510C00091000 | 2024-05-06 12:55PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | +0.23 | +29.87% | 23 | 0 | 50.00% |
| APP240510C00092000 | 2024-05-06 1:08PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | +0.20 | +28.57% | 2 | 0 | 50.00% |
| APP240510C00095000 | 2024-05-06 2:35PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | +0.23 | +54.76% | 111 | 0 | 50.00% |
| APP240510C00097000 | 2024-05-02 11:17AM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510C00098000 | 2024-05-03 11:28AM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APP240510C00100000 | 2024-05-06 12:10PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | +0.11 | +61.11% | 60 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | -0.16 | -53.33% | 30 | 0 | 50.00% |
| APP240510P00053000 | 2024-05-02 12:21PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240510P00055000 | 2024-05-06 1:33PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | -0.16 | -47.06% | 14 | 0 | 50.00% |
| APP240510P00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APP240510P00057000 | 2024-05-06 1:44PM EDT | 57.00 | 0.27 | 0.00 | 0.00 | -0.04 | -12.90% | 2 | 0 | 50.00% |
| APP240510P00058000 | 2024-05-06 11:05AM EDT | 58.00 | 0.30 | 0.00 | 0.00 | -0.11 | -26.83% | 26 | 0 | 50.00% |
| APP240510P00059000 | 2024-05-06 3:10PM EDT | 59.00 | 0.30 | 0.00 | 0.00 | -0.25 | -45.45% | 45 | 0 | 50.00% |
| APP240510P00060000 | 2024-05-06 3:56PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | -0.16 | -28.57% | 42 | 0 | 50.00% |
| APP240510P00061000 | 2024-05-06 2:14PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | -0.24 | -32.00% | 19 | 0 | 50.00% |
| APP240510P00062000 | 2024-05-06 3:59PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | -0.25 | -29.41% | 39 | 0 | 50.00% |
| APP240510P00063000 | 2024-05-06 1:49PM EDT | 63.00 | 0.80 | 0.00 | 0.00 | -0.15 | -15.79% | 9 | 0 | 50.00% |
| APP240510P00064000 | 2024-05-06 3:20PM EDT | 64.00 | 0.75 | 0.00 | 0.00 | -0.51 | -40.48% | 37 | 0 | 50.00% |
| APP240510P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | -0.35 | -25.00% | 123 | 0 | 50.00% |
| APP240510P00066000 | 2024-05-06 2:30PM EDT | 66.00 | 1.20 | 0.00 | 0.00 | -0.45 | -27.27% | 60 | 0 | 25.00% |
| APP240510P00067000 | 2024-05-06 2:24PM EDT | 67.00 | 1.40 | 0.00 | 0.00 | -0.85 | -37.78% | 10 | 0 | 25.00% |
| APP240510P00068000 | 2024-05-06 3:47PM EDT | 68.00 | 1.65 | 0.00 | 0.00 | -0.55 | -25.00% | 75 | 0 | 25.00% |
| APP240510P00069000 | 2024-05-06 3:37PM EDT | 69.00 | 1.92 | 0.00 | 0.00 | -0.58 | -23.20% | 64 | 0 | 25.00% |
| APP240510P00070000 | 2024-05-06 3:46PM EDT | 70.00 | 2.23 | 0.00 | 0.00 | -0.57 | -20.36% | 78 | 0 | 25.00% |
| APP240510P00071000 | 2024-05-06 1:49PM EDT | 71.00 | 2.67 | 0.00 | 0.00 | -0.88 | -24.79% | 98 | 0 | 25.00% |
| APP240510P00071500 | 2024-05-06 10:27AM EDT | 71.50 | 2.65 | 0.00 | 0.00 | -0.85 | -24.29% | 1 | 0 | 12.50% |
| APP240510P00072000 | 2024-05-06 3:23PM EDT | 72.00 | 2.93 | 0.00 | 0.00 | -0.71 | -19.51% | 6 | 0 | 12.50% |
| APP240510P00072500 | 2024-05-06 2:53PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | -0.99 | -25.45% | 5 | 0 | 12.50% |
| APP240510P00073000 | 2024-05-06 3:11PM EDT | 73.00 | 3.24 | 0.00 | 0.00 | -0.86 | -20.98% | 15 | 0 | 12.50% |
| APP240510P00073500 | 2024-05-06 1:35PM EDT | 73.50 | 3.60 | 0.00 | 0.00 | -0.90 | -20.00% | 3 | 0 | 12.50% |
| APP240510P00074000 | 2024-05-06 2:43PM EDT | 74.00 | 3.60 | 0.00 | 0.00 | -1.00 | -21.74% | 41 | 0 | 12.50% |
| APP240510P00075000 | 2024-05-06 2:39PM EDT | 75.00 | 4.13 | 0.00 | 0.00 | -1.01 | -19.65% | 73 | 0 | 6.25% |
| APP240510P00076000 | 2024-05-06 3:04PM EDT | 76.00 | 4.50 | 0.00 | 0.00 | -1.40 | -23.73% | 94 | 0 | 3.13% |
| APP240510P00077000 | 2024-05-06 3:25PM EDT | 77.00 | 5.20 | 0.00 | 0.00 | -2.20 | -29.73% | 22 | 0 | 0.00% |
| APP240510P00078000 | 2024-05-06 11:58AM EDT | 78.00 | 6.00 | 0.00 | 0.00 | -1.75 | -22.58% | 173 | 0 | 0.00% |
| APP240510P00079000 | 2024-05-06 12:14PM EDT | 79.00 | 6.40 | 0.00 | 0.00 | -3.90 | -37.86% | 69 | 0 | 0.00% |
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | -2.20 | -24.18% | 91 | 0 | 0.00% |
| APP240510P00081000 | 2024-04-26 1:20PM EDT | 81.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 200.59% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APP240510P00087000 | 2024-05-03 11:49AM EDT | 87.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
