Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.741,85 +152,69 (+0,40%) Gold
2.330,50 -18,60 (-0,79%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.897,19 -140,23 (-0,23%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:80.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00080000 | 2024-06-17 1:39PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.90 | -0.08 | -8.89% | 231 | 1,335 | 38.53% |
| APP240628C00080000 | 2024-06-17 1:27PM EDT | 2024-06-28 | 1.90 | 1.80 | 1.90 | +0.08 | +4.40% | 72 | 39 | 42.87% |
| APP240705C00080000 | 2024-06-17 1:35PM EDT | 2024-07-05 | 2.40 | 2.25 | 2.45 | +0.05 | +2.13% | 68 | 100 | 41.82% |
| APP240712C00080000 | 2024-06-14 2:38PM EDT | 2024-07-12 | 2.90 | 3.00 | 3.20 | 0.00 | - | 17 | 27 | 44.73% |
| APP240719C00080000 | 2024-06-17 1:10PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.70 | +0.16 | +4.52% | 40 | 2,118 | 45.00% |
| APP240726C00080000 | 2024-06-17 11:51AM EDT | 2024-07-26 | 3.80 | 4.10 | 4.50 | -0.35 | -8.43% | 11 | 56 | 48.56% |
| APP240802C00080000 | 2024-06-14 1:08PM EDT | 2024-08-02 | 4.51 | 4.60 | 5.30 | 0.00 | - | - | 3 | 51.89% |
| APP240816C00080000 | 2024-06-17 1:35PM EDT | 2024-08-16 | 7.30 | 7.00 | 7.30 | +0.42 | +6.10% | 9 | 646 | 59.96% |
| APP240920C00080000 | 2024-06-17 1:23PM EDT | 2024-09-20 | 8.69 | 8.60 | 8.80 | +0.31 | +3.70% | 13 | 265 | 57.45% |
| APP241018C00080000 | 2024-06-17 12:44PM EDT | 2024-10-18 | 9.80 | 9.60 | 10.00 | +0.30 | +3.16% | 13 | 88 | 56.58% |
| APP241115C00080000 | 2024-06-14 10:34AM EDT | 2024-11-15 | 11.35 | 11.70 | 12.00 | 0.00 | - | 6 | 64 | 61.30% |
| APP250117C00080000 | 2024-06-17 9:32AM EDT | 2025-01-17 | 13.63 | 13.40 | 13.80 | +0.49 | +3.73% | 1 | 337 | 58.91% |
| APP250718C00080000 | 2024-06-14 1:52PM EDT | 2025-07-18 | 18.80 | 18.90 | 20.80 | 0.00 | - | 15 | 78 | 63.03% |
| APP260116C00080000 | 2024-06-12 12:55PM EDT | 2026-01-16 | 20.67 | 22.90 | 23.60 | 0.00 | - | 2 | 30 | 61.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00080000 | 2024-06-17 10:21AM EDT | 2024-06-21 | 3.02 | 2.40 | 2.60 | -0.20 | -6.21% | 6 | 1,046 | 52.05% |
| APP240628P00080000 | 2024-06-17 10:42AM EDT | 2024-06-28 | 3.70 | 3.40 | 3.60 | -0.41 | -9.98% | 12 | 56 | 51.39% |
| APP240705P00080000 | 2024-06-14 10:37AM EDT | 2024-07-05 | 4.90 | 3.90 | 4.10 | 0.00 | - | 73 | 114 | 47.85% |
| APP240712P00080000 | 2024-06-17 12:53PM EDT | 2024-07-12 | 4.64 | 4.40 | 4.80 | +0.59 | +14.57% | 1 | 2 | 49.27% |
| APP240719P00080000 | 2024-06-17 10:21AM EDT | 2024-07-19 | 5.27 | 4.80 | 5.10 | -0.73 | -12.17% | 5 | 2,135 | 46.91% |
| APP240726P00080000 | 2024-06-14 10:11AM EDT | 2024-07-26 | 6.38 | 5.40 | 5.70 | 0.00 | - | 1 | 112 | 48.39% |
| APP240816P00080000 | 2024-06-17 10:17AM EDT | 2024-08-16 | 8.40 | 8.10 | 8.30 | -0.35 | -4.00% | 1 | 132 | 58.64% |
| APP240920P00080000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 9.86 | 9.30 | 9.50 | 0.00 | - | 3 | 65 | 54.21% |
| APP241018P00080000 | 2024-06-11 3:07PM EDT | 2024-10-18 | 10.90 | 10.10 | 10.30 | 0.00 | - | 185 | 320 | 52.09% |
| APP241115P00080000 | 2024-06-17 11:11AM EDT | 2024-11-15 | 12.10 | 11.70 | 12.10 | -1.10 | -8.33% | 5 | 218 | 55.49% |
| APP250117P00080000 | 2024-06-12 11:43AM EDT | 2025-01-17 | 14.48 | 13.10 | 13.20 | 0.00 | - | 3 | 153 | 51.90% |
| APP250718P00080000 | 2024-05-20 11:18AM EDT | 2025-07-18 | 14.80 | 16.60 | 18.30 | 0.00 | - | - | 1 | 51.59% |
| APP260116P00080000 | 2024-06-12 9:53AM EDT | 2026-01-16 | 20.30 | 19.50 | 20.30 | 0.00 | - | - | 20 | 50.19% |
