Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
18.710,07 +16,70 (+0,09%) Euro Stoxx 50
5.040,40 +4,99 (+0,10%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.346,00 +11,50 (+0,49%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.120,75 -531,81 (-0,84%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 45.00 | 38.20 | 37.50 | 39.80 | 0.00 | - | 1 | 1 | 77.08% |
| APP241018C00060000 | 2024-05-21 12:56PM EDT | 60.00 | 27.30 | 25.30 | 25.70 | 0.00 | - | 1 | 2 | 62.88% |
| APP241018C00070000 | 2024-05-24 3:19PM EDT | 70.00 | 18.13 | 18.10 | 19.60 | +2.73 | +17.73% | 2 | 2 | 62.17% |
| APP241018C00072500 | 2024-05-16 2:42PM EDT | 72.50 | 17.65 | 16.50 | 16.80 | 0.00 | - | - | 1 | 57.83% |
| APP241018C00075000 | 2024-05-06 9:41AM EDT | 75.00 | 13.68 | 15.00 | 16.60 | 0.00 | - | - | 8 | 60.55% |
| APP241018C00080000 | 2024-05-24 11:48AM EDT | 80.00 | 11.19 | 12.20 | 12.50 | -3.07 | -21.53% | 6 | 82 | 55.42% |
| APP241018C00082500 | 2024-05-23 2:13PM EDT | 82.50 | 9.14 | 11.00 | 11.30 | 0.00 | - | 2 | 18 | 54.97% |
| APP241018C00085000 | 2024-05-24 1:14PM EDT | 85.00 | 9.61 | 9.90 | 10.20 | +1.56 | +19.38% | 30 | 27 | 54.60% |
| APP241018C00087500 | 2024-05-15 1:37PM EDT | 87.50 | 10.27 | 8.90 | 9.20 | 0.00 | - | 21 | 5 | 54.32% |
| APP241018C00090000 | 2024-05-22 10:29AM EDT | 90.00 | 8.70 | 8.00 | 8.30 | 0.00 | - | 1 | 8 | 54.15% |
| APP241018C00092500 | 2024-05-23 10:06AM EDT | 92.50 | 5.90 | 7.10 | 7.40 | 0.00 | - | 2 | 15 | 53.61% |
| APP241018C00095000 | 2024-05-10 3:30PM EDT | 95.00 | 9.67 | 6.30 | 6.60 | 0.00 | - | - | 75 | 53.21% |
| APP241018C00100000 | 2024-05-24 10:04AM EDT | 100.00 | 4.18 | 5.00 | 5.30 | -0.02 | -0.48% | 2 | 562 | 52.92% |
| APP241018C00105000 | 2024-05-24 1:14PM EDT | 105.00 | 3.81 | 3.90 | 4.20 | -2.59 | -40.47% | 12 | 10 | 52.45% |
| APP241018C00110000 | 2024-05-23 9:53AM EDT | 110.00 | 2.45 | 3.00 | 3.40 | 0.00 | - | 10 | 543 | 52.27% |
| APP241018C00115000 | 2024-05-16 3:17PM EDT | 115.00 | 3.00 | 2.40 | 2.65 | 0.00 | - | 3 | 16 | 52.16% |
| APP241018C00125000 | 2024-05-24 1:14PM EDT | 125.00 | 1.40 | 1.45 | 1.60 | 0.00 | - | 6 | 0 | 51.67% |
| APP241018C00130000 | 2024-05-15 10:46AM EDT | 130.00 | 1.64 | 1.15 | 1.25 | 0.00 | - | 5 | 9 | 51.69% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 45.00 | 1.22 | 0.15 | 0.80 | 0.00 | - | - | 1 | 58.45% |
| APP241018P00055000 | 2024-05-14 3:08PM EDT | 55.00 | 1.38 | 1.15 | 1.40 | 0.00 | - | 2 | 6 | 53.37% |
| APP241018P00060000 | 2024-05-22 12:55PM EDT | 60.00 | 2.03 | 1.95 | 2.15 | 0.00 | - | 2 | 7 | 51.95% |
| APP241018P00065000 | 2024-05-22 12:55PM EDT | 65.00 | 3.13 | 3.00 | 3.20 | 0.00 | - | 2 | 4 | 50.48% |
| APP241018P00070000 | 2024-05-24 10:54AM EDT | 70.00 | 4.98 | 4.40 | 4.60 | +0.30 | +6.41% | 1 | 408 | 49.77% |
| APP241018P00072500 | 2024-05-16 10:34AM EDT | 72.50 | 5.30 | 5.30 | 5.50 | 0.00 | - | 2 | 15 | 49.44% |
| APP241018P00075000 | 2024-05-23 10:07AM EDT | 75.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 2 | 3 | 48.57% |
| APP241018P00077500 | 2024-05-24 10:08AM EDT | 77.50 | 8.50 | 7.30 | 7.50 | -0.10 | -1.16% | 16 | 11 | 48.27% |
| APP241018P00080000 | 2024-05-23 1:24PM EDT | 80.00 | 9.77 | 8.50 | 8.70 | 0.00 | - | 3 | 304 | 47.96% |
| APP241018P00082500 | 2024-05-23 10:06AM EDT | 82.50 | 11.30 | 9.70 | 9.90 | 0.00 | - | - | 2 | 47.16% |
| APP241018P00085000 | 2024-05-24 10:10AM EDT | 85.00 | 12.70 | 11.10 | 11.30 | +1.90 | +17.59% | 1 | 38 | 46.86% |
| APP241018P00087500 | 2024-05-21 10:17AM EDT | 87.50 | 12.00 | 12.60 | 12.80 | 0.00 | - | 6 | 7 | 46.59% |
| APP241018P00090000 | 2024-05-09 10:57AM EDT | 90.00 | 13.23 | 13.90 | 14.30 | 0.00 | - | 3 | 3 | 45.86% |
| APP241018P00095000 | 2024-05-10 11:41AM EDT | 95.00 | 15.80 | 16.30 | 17.70 | 0.00 | - | - | 1 | 45.09% |
| APP241018P00100000 | 2024-05-10 10:49AM EDT | 100.00 | 19.10 | 19.60 | 21.40 | 0.00 | - | - | 1 | 44.20% |
| APP241018P00115000 | 2024-05-21 1:55PM EDT | 115.00 | 32.08 | 32.00 | 34.10 | 0.00 | - | - | 2 | 42.14% |
