Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.765,94 +176,78 (+0,46%) Bitcoin EUR
62.242,70 +210,82 (+0,34%) CMC Crypto 200
1.397,70 +9,54 (+0,69%) Nasdaq Compositive
17.905,28 +216,40 (+1,22%) S&P 500
5.481,39 +49,79 (+0,92%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Strike:85.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621C00085000 | 2024-06-17 2:02PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 86 | 2,208 | 48.44% |
| APP240628C00085000 | 2024-06-17 1:57PM EDT | 2024-06-28 | 0.65 | 0.55 | 0.75 | +0.07 | +12.07% | 43 | 186 | 47.66% |
| APP240705C00085000 | 2024-06-17 1:19PM EDT | 2024-07-05 | 1.00 | 0.95 | 1.10 | 0.00 | - | 8 | 72 | 44.39% |
| APP240712C00085000 | 2024-06-17 1:06PM EDT | 2024-07-12 | 1.53 | 1.50 | 1.65 | +0.13 | +9.29% | 7 | 106 | 45.87% |
| APP240719C00085000 | 2024-06-17 2:46PM EDT | 2024-07-19 | 2.00 | 1.95 | 2.05 | +0.15 | +8.11% | 314 | 4,086 | 45.56% |
| APP240726C00085000 | 2024-06-14 10:54AM EDT | 2024-07-26 | 2.25 | 1.35 | 2.75 | -0.10 | -4.26% | 2 | 45 | 48.76% |
| APP240816C00085000 | 2024-06-17 1:59PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.50 | +0.40 | +7.84% | 14 | 725 | 60.89% |
| APP240920C00085000 | 2024-06-17 2:36PM EDT | 2024-09-20 | 7.00 | 6.70 | 7.00 | +0.65 | +10.24% | 22 | 810 | 57.62% |
| APP241018C00085000 | 2024-06-17 1:58PM EDT | 2024-10-18 | 8.10 | 7.80 | 8.10 | +0.80 | +10.96% | 5 | 58 | 56.71% |
| APP241115C00085000 | 2024-06-17 10:10AM EDT | 2024-11-15 | 9.60 | 9.80 | 10.20 | +0.21 | +2.24% | 5 | 280 | 61.33% |
| APP250117C00085000 | 2024-06-17 9:32AM EDT | 2025-01-17 | 11.61 | 11.60 | 12.00 | +0.25 | +2.20% | 2 | 924 | 59.03% |
| APP250718C00085000 | 2024-06-12 10:36AM EDT | 2025-07-18 | 15.60 | 17.10 | 17.80 | 0.00 | - | 2 | 365 | 60.82% |
| APP260116C00085000 | 2024-06-12 10:36AM EDT | 2026-01-16 | 19.65 | 21.30 | 22.00 | 0.00 | - | 1 | 31 | 61.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240621P00085000 | 2024-06-17 2:45PM EDT | 2024-06-21 | 6.60 | 6.40 | 6.60 | -1.00 | -13.16% | 49 | 616 | 56.25% |
| APP240628P00085000 | 2024-06-11 12:48PM EDT | 2024-06-28 | 10.53 | 5.10 | 7.10 | 0.00 | - | 1 | 9 | 52.22% |
| APP240705P00085000 | 2024-06-10 12:21PM EDT | 2024-07-05 | 6.55 | 7.10 | 7.60 | 0.00 | - | 1 | 27 | 50.22% |
| APP240719P00085000 | 2024-06-11 3:01PM EDT | 2024-07-19 | 9.72 | 7.90 | 8.20 | 0.00 | - | 2 | 229 | 45.44% |
| APP240816P00085000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 11.85 | 10.90 | 11.20 | 0.00 | - | 7 | 289 | 56.86% |
| APP240920P00085000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 14.40 | 12.00 | 12.40 | 0.00 | - | 1 | 294 | 52.56% |
| APP241018P00085000 | 2024-06-11 11:37AM EDT | 2024-10-18 | 15.20 | 12.80 | 13.20 | 0.00 | - | 9 | 49 | 50.65% |
| APP241115P00085000 | 2024-06-17 10:21AM EDT | 2024-11-15 | 15.10 | 14.40 | 14.90 | -1.20 | -7.36% | 9 | 38 | 53.91% |
| APP250117P00085000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 14.91 | 15.80 | 16.10 | 0.00 | - | 5 | 30 | 50.71% |
| APP250718P00085000 | 2024-06-12 11:07AM EDT | 2025-07-18 | 21.30 | 19.40 | 20.00 | 0.00 | - | 1 | 8 | 49.71% |
