Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.772,38 +183,22 (+0,47%) Bitcoin EUR
62.277,28 +262,59 (+0,42%) CMC Crypto 200
1.401,20 +13,04 (+0,94%) Nasdaq Compositive
17.904,42 +215,54 (+1,22%) S&P 500
5.481,69 +50,09 (+0,92%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Strike:75.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00075000 | 2024-06-17 2:20PM EDT | 2024-06-21 | 4.07 | 4.00 | 4.20 | +0.77 | +23.33% | 106 | 907 | 53.47% |
| APP240628C00075000 | 2024-06-17 11:04AM EDT | 2024-06-28 | 4.45 | 4.80 | 5.40 | +0.45 | +11.25% | 50 | 86 | 53.86% |
| APP240705C00075000 | 2024-06-17 10:06AM EDT | 2024-07-05 | 4.49 | 5.30 | 5.90 | +0.19 | +4.42% | 10 | 159 | 50.68% |
| APP240712C00075000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 6.60 | 5.90 | 6.20 | 0.00 | - | 5 | 3 | 51.20% |
| APP240719C00075000 | 2024-06-17 2:18PM EDT | 2024-07-19 | 6.49 | 6.40 | 6.60 | +0.49 | +8.17% | 17 | 490 | 50.02% |
| APP240726C00075000 | 2024-06-12 11:24AM EDT | 2024-07-26 | 5.10 | 7.00 | 7.70 | 0.00 | - | - | 39 | 53.17% |
| APP240816C00075000 | 2024-06-14 3:23PM EDT | 2024-08-16 | 9.42 | 9.80 | 10.60 | 0.00 | - | 16 | 259 | 66.48% |
| APP240920C00075000 | 2024-06-17 1:43PM EDT | 2024-09-20 | 11.10 | 11.30 | 11.60 | +1.24 | +12.58% | 3 | 141 | 61.15% |
| APP241018C00075000 | 2024-06-14 11:40AM EDT | 2024-10-18 | 11.55 | 12.30 | 12.70 | 0.00 | - | 5 | 9 | 59.81% |
| APP241115C00075000 | 2024-06-14 1:10PM EDT | 2024-11-15 | 14.15 | 14.30 | 14.80 | +0.35 | +2.54% | 3 | 215 | 64.67% |
| APP250117C00075000 | 2024-06-13 11:06AM EDT | 2025-01-17 | 14.30 | 16.00 | 16.80 | 0.00 | - | 4 | 139 | 62.49% |
| APP250718C00075000 | 2024-06-13 3:08PM EDT | 2025-07-18 | 20.80 | 21.30 | 22.10 | 0.00 | - | 1 | 38 | 63.33% |
| APP260116C00075000 | 2024-06-14 12:39PM EDT | 2026-01-16 | 25.40 | 25.40 | 25.90 | 0.00 | - | 1 | 277 | 63.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00075000 | 2024-06-17 1:13PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.45 | -0.45 | -50.00% | 122 | 1,006 | 46.19% |
| APP240628P00075000 | 2024-06-17 9:54AM EDT | 2024-06-28 | 1.59 | 1.05 | 1.15 | -1.15 | -41.97% | 2 | 74 | 45.80% |
| APP240705P00075000 | 2024-06-17 1:23PM EDT | 2024-07-05 | 1.60 | 1.40 | 1.55 | -1.53 | -48.88% | 1 | 9 | 42.97% |
| APP240712P00075000 | 2024-06-17 12:53PM EDT | 2024-07-12 | 2.26 | 1.95 | 2.10 | -0.94 | -29.38% | 1 | 21 | 44.12% |
| APP240719P00075000 | 2024-06-17 1:44PM EDT | 2024-07-19 | 2.63 | 2.35 | 2.55 | -0.37 | -12.33% | 3 | 387 | 44.41% |
| APP240726P00075000 | 2024-06-17 2:16PM EDT | 2024-07-26 | 3.00 | 2.10 | 3.20 | -2.07 | -40.83% | 15 | 15 | 47.10% |
| APP240816P00075000 | 2024-06-17 11:52AM EDT | 2024-08-16 | 6.26 | 5.40 | 5.60 | +0.13 | +2.12% | 25 | 282 | 57.15% |
| APP240920P00075000 | 2024-06-17 2:16PM EDT | 2024-09-20 | 6.80 | 6.60 | 6.80 | -0.50 | -6.85% | 30 | 93 | 53.39% |
| APP241018P00075000 | 2024-06-12 2:38PM EDT | 2024-10-18 | 8.70 | 7.40 | 7.60 | 0.00 | - | 3 | 15 | 51.58% |
| APP241115P00075000 | 2024-06-17 10:25AM EDT | 2024-11-15 | 9.60 | 9.00 | 9.40 | -1.30 | -11.93% | 5 | 291 | 55.40% |
| APP250117P00075000 | 2024-06-11 1:14PM EDT | 2025-01-17 | 11.10 | 10.20 | 10.50 | 0.00 | - | 2 | 100 | 51.60% |
| APP250718P00075000 | 2024-05-23 11:00AM EDT | 2025-07-18 | 13.50 | 13.80 | 15.80 | 0.00 | - | 1 | 8 | 52.38% |
| APP260116P00075000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 15.67 | 17.00 | 18.30 | 0.00 | - | 2 | 2 | 51.13% |
