Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.796,38 +207,22 (+0,54%) Gold
2.332,20 -16,90 (-0,72%) EUR/USD
1,0735 +0,0026 (+0,25%) Bitcoin EUR
62.341,95 +329,75 (+0,53%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:70.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00070000 | 2024-06-17 12:46PM EDT | 2024-06-21 | 8.40 | 8.40 | 9.10 | +0.64 | +8.25% | 15 | 1,564 | 60.16% |
| APP240628C00070000 | 2024-06-13 10:47AM EDT | 2024-06-28 | 6.00 | 9.00 | 9.60 | 0.00 | - | 2 | 22 | 62.26% |
| APP240705C00070000 | 2024-06-12 10:13AM EDT | 2024-07-05 | 6.85 | 9.40 | 9.80 | 0.00 | - | 8 | 10 | 56.54% |
| APP240712C00070000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 8.98 | 9.60 | 11.30 | 0.00 | - | - | 1 | 63.09% |
| APP240719C00070000 | 2024-06-14 2:22PM EDT | 2024-07-19 | 9.18 | 10.20 | 10.40 | 0.00 | - | 13 | 735 | 53.81% |
| APP240726C00070000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 7.40 | 10.20 | 11.40 | 0.00 | - | 1 | 1 | 55.32% |
| APP240816C00070000 | 2024-06-17 2:00PM EDT | 2024-08-16 | 13.20 | 12.90 | 13.20 | +0.80 | +6.72% | 21 | 1,088 | 66.24% |
| APP240920C00070000 | 2024-06-13 11:50AM EDT | 2024-09-20 | 12.08 | 14.50 | 14.70 | 0.00 | - | 1 | 52 | 63.94% |
| APP241018C00070000 | 2024-05-29 12:51PM EDT | 2024-10-18 | 19.27 | 15.40 | 15.70 | 0.00 | - | 2 | 4 | 62.18% |
| APP241115C00070000 | 2024-06-13 2:37PM EDT | 2024-11-15 | 15.30 | 17.20 | 17.70 | 0.00 | - | 1 | 40 | 66.75% |
| APP250117C00070000 | 2024-06-17 10:00AM EDT | 2025-01-17 | 17.50 | 18.80 | 19.10 | -0.30 | -1.69% | 5 | 216 | 63.12% |
| APP250718C00070000 | 2024-06-14 2:30PM EDT | 2025-07-18 | 22.90 | 23.80 | 26.00 | 0.00 | - | 1 | 91 | 67.00% |
| APP260116C00070000 | 2024-06-17 10:21AM EDT | 2026-01-16 | 27.10 | 27.80 | 28.70 | +1.80 | +7.11% | 26 | 177 | 65.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00070000 | 2024-06-17 12:16PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | 0.00 | - | 7 | 1,743 | 56.25% |
| APP240628P00070000 | 2024-06-17 12:54PM EDT | 2024-06-28 | 0.34 | 0.20 | 0.30 | -0.16 | -32.00% | 5 | 26 | 49.32% |
| APP240705P00070000 | 2024-06-13 9:44AM EDT | 2024-07-05 | 0.95 | 0.40 | 0.55 | 0.00 | - | 2 | 6 | 46.68% |
| APP240712P00070000 | 2024-06-17 1:06PM EDT | 2024-07-12 | 0.92 | 0.75 | 0.85 | -0.98 | -51.58% | 1 | 28 | 46.29% |
| APP240719P00070000 | 2024-06-17 2:00PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.15 | -0.35 | -22.58% | 8 | 1,576 | 46.09% |
| APP240726P00070000 | 2024-06-17 10:35AM EDT | 2024-07-26 | 1.58 | 1.40 | 1.60 | -1.07 | -40.38% | 17 | 367 | 48.15% |
| APP240816P00070000 | 2024-06-14 2:04PM EDT | 2024-08-16 | 4.27 | 3.50 | 3.70 | 0.00 | - | 1 | 1,197 | 58.79% |
| APP240920P00070000 | 2024-06-17 12:21PM EDT | 2024-09-20 | 5.05 | 4.50 | 4.80 | -0.12 | -2.32% | 2 | 339 | 54.58% |
| APP241018P00070000 | 2024-06-12 2:38PM EDT | 2024-10-18 | 6.35 | 5.20 | 5.40 | 0.00 | - | 3 | 424 | 52.15% |
| APP241115P00070000 | 2024-06-13 11:54AM EDT | 2024-11-15 | 8.08 | 6.80 | 7.10 | 0.00 | - | 10 | 89 | 56.42% |
| APP250117P00070000 | 2024-06-13 12:25PM EDT | 2025-01-17 | 9.28 | 8.00 | 8.20 | 0.00 | - | 2 | 1,161 | 52.84% |
| APP250718P00070000 | 2024-05-15 1:12PM EDT | 2025-07-18 | 10.40 | 11.70 | 12.20 | 0.00 | - | 7 | 508 | 52.12% |
| APP260116P00070000 | 2024-06-13 9:32AM EDT | 2026-01-16 | 14.70 | 14.10 | 16.30 | 0.00 | - | 1 | 131 | 52.46% |
