Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.048,83 -128,79 (-0,71%) Euro Stoxx 50
4.889,87 -46,10 (-0,93%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.314,50 -16,30 (-0,70%) EUR/USD
1,0673 -0,0042 (-0,39%) Bitcoin EUR
57.591,23 +285,57 (+0,50%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712C00070000 | 2024-06-14 1:27PM EDT | 70.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APP240712C00071000 | 2024-06-12 9:33AM EDT | 71.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APP240712C00072000 | 2024-06-21 1:44PM EDT | 72.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APP240712C00073000 | 2024-06-21 11:29AM EDT | 73.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.00% |
| APP240712C00074000 | 2024-06-25 3:08PM EDT | 74.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| APP240712C00075000 | 2024-06-25 1:03PM EDT | 75.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| APP240712C00076000 | 2024-06-18 9:37AM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240712C00077000 | 2024-06-25 1:39PM EDT | 77.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 49 | 46 | 0.00% |
| APP240712C00078000 | 2024-06-25 9:45AM EDT | 78.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| APP240712C00079000 | 2024-06-25 2:24PM EDT | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| APP240712C00080000 | 2024-06-25 11:13AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| APP240712C00081000 | 2024-06-25 3:28PM EDT | 81.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| APP240712C00082000 | 2024-06-25 11:02AM EDT | 82.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 1.56% |
| APP240712C00083000 | 2024-06-24 10:02AM EDT | 83.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| APP240712C00084000 | 2024-06-25 10:29AM EDT | 84.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 3.13% |
| APP240712C00085000 | 2024-06-21 3:35PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| APP240712C00086000 | 2024-06-25 11:02AM EDT | 86.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| APP240712C00087000 | 2024-06-25 11:14AM EDT | 87.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| APP240712C00088000 | 2024-06-25 1:18PM EDT | 88.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| APP240712C00089000 | 2024-06-20 3:52PM EDT | 89.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| APP240712C00090000 | 2024-06-25 10:53AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| APP240712C00091000 | 2024-06-07 10:56AM EDT | 91.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| APP240712C00093000 | 2024-06-20 10:09AM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| APP240712C00094000 | 2024-06-20 10:26AM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| APP240712C00095000 | 2024-06-06 9:48AM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| APP240712C00096000 | 2024-06-06 9:48AM EDT | 96.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| APP240712C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240712P00045000 | 2024-06-12 10:37AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| APP240712P00050000 | 2024-06-12 10:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| APP240712P00060000 | 2024-06-20 9:59AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APP240712P00065000 | 2024-06-20 9:59AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| APP240712P00066000 | 2024-06-14 12:16PM EDT | 66.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| APP240712P00068000 | 2024-06-20 11:39AM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 25.00% |
| APP240712P00070000 | 2024-06-24 11:56AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| APP240712P00071000 | 2024-06-20 1:21PM EDT | 71.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| APP240712P00072000 | 2024-06-20 2:28PM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| APP240712P00073000 | 2024-06-20 2:28PM EDT | 73.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| APP240712P00074000 | 2024-06-25 12:48PM EDT | 74.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 12.50% |
| APP240712P00075000 | 2024-06-25 11:27AM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| APP240712P00076000 | 2024-06-18 2:55PM EDT | 76.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| APP240712P00077000 | 2024-06-21 1:02PM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| APP240712P00078000 | 2024-06-24 11:12AM EDT | 78.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 86 | 94 | 6.25% |
| APP240712P00079000 | 2024-06-25 12:55PM EDT | 79.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| APP240712P00080000 | 2024-06-25 11:41AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| APP240712P00082000 | 2024-06-10 11:11AM EDT | 82.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
