Deutsche Märkte schließen in 2 Stunden
DAX
18.070,94 -106,68 (-0,59%) Euro Stoxx 50
4.897,12 -38,85 (-0,79%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.313,70 -17,10 (-0,73%) EUR/USD
1,0673 -0,0042 (-0,40%) Bitcoin EUR
57.593,31 +254,56 (+0,44%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705C00060000 | 2024-06-20 2:59PM EDT | 60.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| APP240705C00067000 | 2024-06-24 1:11PM EDT | 67.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APP240705C00069000 | 2024-06-20 1:06PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240705C00070000 | 2024-06-20 1:06PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| APP240705C00072000 | 2024-06-20 1:06PM EDT | 72.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APP240705C00073000 | 2024-06-20 1:06PM EDT | 73.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| APP240705C00074000 | 2024-06-12 11:09AM EDT | 74.00 | 8.10 | 0.00 | 0.00 | +4.10 | +102.50% | 10 | 16 | 0.00% |
| APP240705C00075000 | 2024-06-25 11:02AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | +2.50 | +71.43% | 1 | 146 | 0.00% |
| APP240705C00076000 | 2024-06-24 2:48PM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 0.00% |
| APP240705C00077000 | 2024-06-25 3:59PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | +2.15 | +75.44% | 16 | 20 | 0.00% |
| APP240705C00078000 | 2024-06-24 2:48PM EDT | 78.00 | 4.56 | 0.00 | 0.00 | +2.26 | +98.26% | 2 | 83 | 0.00% |
| APP240705C00079000 | 2024-06-25 2:57PM EDT | 79.00 | 3.41 | 0.00 | 0.00 | +1.26 | +58.60% | 193 | 238 | 0.00% |
| APP240705C00080000 | 2024-06-25 3:52PM EDT | 80.00 | 2.72 | 0.00 | 0.00 | +1.35 | +98.54% | 144 | 191 | 0.00% |
| APP240705C00081000 | 2024-06-25 3:38PM EDT | 81.00 | 2.05 | 0.00 | 0.00 | +0.85 | +70.83% | 49 | 155 | 0.00% |
| APP240705C00082000 | 2024-06-25 3:55PM EDT | 82.00 | 1.90 | 0.00 | 0.00 | +1.20 | +171.43% | 30 | 129 | 1.56% |
| APP240705C00083000 | 2024-06-25 2:44PM EDT | 83.00 | 1.35 | 0.00 | 0.00 | +0.68 | +101.49% | 42 | 51 | 3.13% |
| APP240705C00084000 | 2024-06-25 2:16PM EDT | 84.00 | 1.12 | 0.00 | 0.00 | +0.67 | +148.89% | 31 | 43 | 6.25% |
| APP240705C00085000 | 2024-06-25 3:41PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | +0.40 | +114.29% | 44 | 151 | 6.25% |
| APP240705C00086000 | 2024-06-25 2:16PM EDT | 86.00 | 0.67 | 0.00 | 0.00 | +0.08 | +13.56% | 12 | 20 | 6.25% |
| APP240705C00087000 | 2024-06-25 3:50PM EDT | 87.00 | 0.45 | 0.00 | 0.00 | +0.28 | +164.71% | 65 | 495 | 12.50% |
| APP240705C00088000 | 2024-06-20 1:36PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| APP240705C00089000 | 2024-06-25 11:28AM EDT | 89.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 10 | 117 | 12.50% |
| APP240705C00090000 | 2024-06-25 11:12AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | +0.10 | +100.00% | 11 | 126 | 12.50% |
| APP240705C00091000 | 2024-06-05 2:06PM EDT | 91.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APP240705C00093000 | 2024-06-25 11:14AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | -0.04 | -26.67% | 5 | 10 | 25.00% |
| APP240705C00094000 | 2024-06-10 12:18PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APP240705C00095000 | 2024-06-14 11:59AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| APP240705C00096000 | 2024-06-25 10:53AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 110 | 25.00% |
| APP240705C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 116 | 25.00% |
| APP240705C00105000 | 2024-06-25 9:39AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 263 | 25.00% |
| APP240705C00110000 | 2024-06-17 12:02PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| APP240705C00115000 | 2024-06-17 12:26PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240705P00060000 | 2024-06-24 9:33AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 50.00% |
| APP240705P00064000 | 2024-06-21 9:55AM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APP240705P00065000 | 2024-06-24 10:11AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| APP240705P00066000 | 2024-06-25 11:02AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 36 | 121 | 25.00% |
| APP240705P00067000 | 2024-06-24 10:12AM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 25.00% |
| APP240705P00068000 | 2024-06-25 12:43PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 3 | 13 | 25.00% |
| APP240705P00069000 | 2024-06-24 10:12AM EDT | 69.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| APP240705P00070000 | 2024-06-25 1:47PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | -0.26 | -63.41% | 529 | 535 | 25.00% |
| APP240705P00071000 | 2024-06-25 1:21PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | -0.35 | -71.43% | 17 | 29 | 25.00% |
| APP240705P00072000 | 2024-06-25 12:43PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | -0.40 | -72.73% | 9 | 14 | 12.50% |
| APP240705P00073000 | 2024-06-25 12:24PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | -0.65 | -76.47% | 11 | 25 | 12.50% |
| APP240705P00074000 | 2024-06-21 3:12PM EDT | 74.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| APP240705P00075000 | 2024-06-25 12:58PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | -0.72 | -56.69% | 9 | 15 | 12.50% |
| APP240705P00076000 | 2024-06-25 1:18PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | -1.05 | -61.76% | 5 | 56 | 12.50% |
| APP240705P00077000 | 2024-06-25 12:28PM EDT | 77.00 | 0.80 | 0.00 | 0.00 | -1.79 | -69.11% | 31 | 80 | 6.25% |
| APP240705P00078000 | 2024-06-25 1:10PM EDT | 78.00 | 1.22 | 0.00 | 0.00 | -1.59 | -56.58% | 12 | 61 | 6.25% |
| APP240705P00079000 | 2024-06-25 10:21AM EDT | 79.00 | 1.92 | 0.00 | 0.00 | -1.46 | -43.20% | 9 | 57 | 6.25% |
| APP240705P00080000 | 2024-06-25 2:50PM EDT | 80.00 | 1.90 | 0.00 | 0.00 | -1.80 | -48.65% | 5 | 121 | 3.13% |
| APP240705P00081000 | 2024-06-25 3:26PM EDT | 81.00 | 2.45 | 0.00 | 0.00 | -0.65 | -20.97% | 31 | 37 | 0.78% |
| APP240705P00082000 | 2024-06-25 12:35PM EDT | 82.00 | 2.85 | 0.00 | 0.00 | -0.22 | -7.17% | 10 | 35 | 0.00% |
| APP240705P00083000 | 2024-06-06 1:36PM EDT | 83.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| APP240705P00084000 | 2024-06-06 1:36PM EDT | 84.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| APP240705P00085000 | 2024-06-25 10:00AM EDT | 85.00 | 5.10 | 0.00 | 0.00 | -3.70 | -42.05% | 8 | 31 | 0.00% |
| APP240705P00086000 | 2024-06-25 11:39AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | -0.20 | -3.70% | 10 | 12 | 0.00% |
| APP240705P00090000 | 2024-06-05 12:50PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
