Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.068,61 -109,01 (-0,60%) Euro Stoxx 50
4.897,76 -38,21 (-0,77%) Dow Jones 30
38.983,09 -129,07 (-0,33%) Gold
2.308,20 -22,60 (-0,97%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.792,43 +546,60 (+0,95%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628C00045000 | 2024-05-24 2:25PM EDT | 45.00 | 37.15 | 31.60 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628C00063000 | 2024-06-17 12:33PM EDT | 63.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628C00068000 | 2024-06-21 9:30AM EDT | 68.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| APP240628C00069000 | 2024-06-20 1:35PM EDT | 69.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240628C00070000 | 2024-06-25 11:05AM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| APP240628C00071000 | 2024-06-21 9:33AM EDT | 71.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APP240628C00072000 | 2024-06-20 1:29PM EDT | 72.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| APP240628C00073000 | 2024-06-18 2:54PM EDT | 73.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| APP240628C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| APP240628C00075000 | 2024-06-25 12:12PM EDT | 75.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 127 | 155 | 0.00% |
| APP240628C00076000 | 2024-06-25 2:00PM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| APP240628C00077000 | 2024-06-25 11:23AM EDT | 77.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| APP240628C00078000 | 2024-06-25 10:34AM EDT | 78.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 165 | 0.00% |
| APP240628C00079000 | 2024-06-25 3:24PM EDT | 79.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 180 | 463 | 0.00% |
| APP240628C00080000 | 2024-06-25 3:13PM EDT | 80.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 77 | 155 | 0.00% |
| APP240628C00081000 | 2024-06-25 3:18PM EDT | 81.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 195 | 331 | 0.00% |
| APP240628C00082000 | 2024-06-25 3:33PM EDT | 82.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 447 | 3.13% |
| APP240628C00083000 | 2024-06-25 3:56PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 205 | 236 | 6.25% |
| APP240628C00084000 | 2024-06-25 3:55PM EDT | 84.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 88 | 462 | 12.50% |
| APP240628C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 254 | 12.50% |
| APP240628C00086000 | 2024-06-25 11:48AM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| APP240628C00087000 | 2024-06-25 3:04PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 25.00% |
| APP240628C00088000 | 2024-06-25 12:12PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 25.00% |
| APP240628C00089000 | 2024-06-25 1:15PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 25.00% |
| APP240628C00090000 | 2024-06-25 12:05PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| APP240628C00091000 | 2024-05-22 10:05AM EDT | 91.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 81.45% |
| APP240628C00092000 | 2024-06-17 1:06PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 25.00% |
| APP240628C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APP240628C00094000 | 2024-06-05 9:47AM EDT | 94.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| APP240628C00095000 | 2024-06-17 9:40AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| APP240628C00096000 | 2024-06-20 11:51AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| APP240628C00100000 | 2024-06-13 11:12AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| APP240628C00105000 | 2024-06-12 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| APP240628C00110000 | 2024-06-18 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| APP240628C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240628P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| APP240628P00060000 | 2024-06-18 11:03AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 191 | 50.00% |
| APP240628P00062000 | 2024-06-18 10:59AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| APP240628P00063000 | 2024-06-20 1:38PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
| APP240628P00065000 | 2024-06-21 10:12AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| APP240628P00066000 | 2024-06-17 10:14AM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| APP240628P00067000 | 2024-06-25 10:56AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 666 | 50.00% |
| APP240628P00068000 | 2024-06-24 12:21PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 198 | 50.00% |
| APP240628P00069000 | 2024-06-24 10:14AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| APP240628P00070000 | 2024-06-24 12:00PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 153 | 50.00% |
| APP240628P00071000 | 2024-06-25 3:05PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 25.00% |
| APP240628P00072000 | 2024-06-25 3:47PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 159 | 25.00% |
| APP240628P00073000 | 2024-06-25 12:08PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 25.00% |
| APP240628P00074000 | 2024-06-25 1:27PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| APP240628P00075000 | 2024-06-25 3:55PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 2,066 | 25.00% |
| APP240628P00076000 | 2024-06-25 12:10PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 25.00% |
| APP240628P00077000 | 2024-06-25 12:19PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 12.50% |
| APP240628P00078000 | 2024-06-25 2:58PM EDT | 78.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 122 | 164 | 12.50% |
| APP240628P00079000 | 2024-06-24 2:33PM EDT | 79.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 139 | 154 | 6.25% |
| APP240628P00080000 | 2024-06-25 2:46PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 112 | 6.25% |
| APP240628P00081000 | 2024-06-25 12:29PM EDT | 81.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 1.56% |
| APP240628P00082000 | 2024-06-25 12:06PM EDT | 82.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| APP240628P00083000 | 2024-06-25 12:21PM EDT | 83.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 112 | 0.00% |
| APP240628P00084000 | 2024-06-13 10:55AM EDT | 84.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| APP240628P00085000 | 2024-06-25 10:00AM EDT | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APP240628P00086000 | 2024-06-24 1:53PM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| APP240628P00088000 | 2024-05-13 9:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240628P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240628P00095000 | 2024-05-22 1:27PM EDT | 95.00 | 14.00 | 16.10 | 18.60 | 0.00 | - | - | 0 | 279.59% |
