Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.817,08 +227,92 (+0,59%) Bitcoin EUR
62.211,75 +230,38 (+0,37%) CMC Crypto 200
1.393,57 +5,41 (+0,39%) Nasdaq Compositive
17.907,36 +218,47 (+1,24%) S&P 500
5.484,39 +52,79 (+0,97%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:60.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00060000 | 2024-06-10 12:55PM EDT | 2024-06-21 | 20.48 | 17.10 | 20.00 | 0.00 | - | 1 | 86 | 190.23% |
| APP240705C00060000 | 2024-06-07 1:50PM EDT | 2024-07-05 | 23.39 | 19.00 | 19.70 | 0.00 | - | 1 | 1 | 65.43% |
| APP240719C00060000 | 2024-06-11 12:53PM EDT | 2024-07-19 | 16.20 | 19.40 | 20.10 | 0.00 | - | 5 | 372 | 66.85% |
| APP240816C00060000 | 2024-06-14 12:45PM EDT | 2024-08-16 | 19.40 | 20.90 | 21.60 | 0.00 | - | 2 | 447 | 74.22% |
| APP240920C00060000 | 2024-06-12 2:58PM EDT | 2024-09-20 | 18.90 | 21.30 | 22.10 | 0.00 | - | 1 | 16 | 63.92% |
| APP241018C00060000 | 2024-06-17 10:58AM EDT | 2024-10-18 | 21.70 | 22.50 | 23.20 | +0.40 | +1.88% | 1 | 2 | 66.14% |
| APP241115C00060000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 22.82 | 25.30 | 27.40 | 0.00 | - | 1 | 60 | 84.08% |
| APP250117C00060000 | 2024-06-17 3:03PM EDT | 2025-01-17 | 25.00 | 25.40 | 25.60 | +0.92 | +3.82% | 58 | 1,133 | 65.91% |
| APP250718C00060000 | 2024-06-11 11:49AM EDT | 2025-07-18 | 25.00 | 29.40 | 31.90 | 0.00 | - | 5 | 76 | 69.42% |
| APP260116C00060000 | 2024-06-11 1:02PM EDT | 2026-01-16 | 33.00 | 33.00 | 34.10 | +2.20 | +7.14% | 1 | 286 | 67.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00060000 | 2024-06-14 9:43AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 766 | 131.64% |
| APP240628P00060000 | 2024-06-17 11:01AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 3 | 3 | 87.50% |
| APP240705P00060000 | 2024-05-30 12:57PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.45 | 0.00 | - | 33 | 33 | 74.51% |
| APP240712P00060000 | 2024-06-12 10:43AM EDT | 2024-07-12 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 1 | 64.94% |
| APP240719P00060000 | 2024-06-12 2:49PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.75 | 0.00 | - | 7 | 260 | 62.60% |
| APP240726P00060000 | 2024-06-17 2:22PM EDT | 2024-07-26 | 0.27 | 0.15 | 0.40 | -0.07 | -20.59% | 5 | 23 | 52.34% |
| APP240816P00060000 | 2024-06-11 1:55PM EDT | 2024-08-16 | 1.60 | 1.25 | 1.35 | 0.00 | - | 27 | 660 | 63.60% |
| APP240920P00060000 | 2024-06-12 2:49PM EDT | 2024-09-20 | 2.60 | 1.85 | 2.05 | 0.00 | - | 25 | 52 | 58.34% |
| APP241018P00060000 | 2024-06-11 12:41PM EDT | 2024-10-18 | 3.23 | 2.35 | 2.50 | 0.00 | - | 4 | 12 | 55.79% |
| APP241115P00060000 | 2024-06-12 10:08AM EDT | 2024-11-15 | 4.60 | 3.50 | 3.70 | 0.00 | - | 1 | 78 | 59.55% |
| APP250117P00060000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 4.78 | 4.30 | 4.50 | 0.00 | - | 15 | 799 | 54.98% |
| APP250718P00060000 | 2024-05-24 9:55AM EDT | 2025-07-18 | 7.30 | 7.30 | 7.70 | 0.00 | - | 4 | 6 | 53.59% |
| APP260116P00060000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 9.04 | 10.00 | 10.50 | 0.00 | - | 1 | 4 | 53.60% |
