Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.891,61 +333,50 (+0,84%) Bitcoin EUR
60.700,69 +4.065,67 (+7,18%) CMC Crypto 200
1.389,87 +121,92 (+9,62%) Nasdaq Compositive
16.735,91 +224,73 (+1,36%) S&P 500
5.305,07 +58,39 (+1,11%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517C00045000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 28.10 | 38.30 | 40.10 | 0.00 | - | 10 | 785 | 356.25% |
| APP240524C00045000 | 2024-05-10 3:15PM EDT | 2024-05-24 | 41.98 | 38.30 | 40.00 | 0.00 | - | - | 1 | 186.33% |
| APP240621C00045000 | 2024-04-12 9:44AM EDT | 2024-06-21 | 32.31 | 40.50 | 43.50 | 0.00 | - | 15 | 15 | 191.24% |
| APP240719C00045000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 41.00 | 38.90 | 40.20 | 0.00 | - | 12 | 1,156 | 91.70% |
| APP240816C00045000 | 2024-05-09 9:55AM EDT | 2024-08-16 | 37.97 | 39.00 | 41.00 | 0.00 | - | 1 | 145 | 88.09% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 39.00 | 39.30 | 41.00 | 0.00 | - | 6 | 9 | 77.91% |
| APP241018C00045000 | 2024-05-09 9:33AM EDT | 2024-10-18 | 38.20 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 84.91% |
| APP241115C00045000 | 2024-03-27 10:38AM EDT | 2024-11-15 | 28.30 | 31.70 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP250117C00045000 | 2024-05-15 11:36AM EDT | 2025-01-17 | 41.37 | 41.80 | 42.20 | -1.33 | -3.11% | 10 | 515 | 74.84% |
| APP250718C00045000 | 2024-04-11 2:40PM EDT | 2025-07-18 | 39.90 | 44.50 | 49.20 | 0.00 | - | 6 | 52 | 84.47% |
| APP260116C00045000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 50.60 | 46.50 | 48.30 | 0.00 | - | 1 | 298 | 73.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00045000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 876 | 268.75% |
| APP240621P00045000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 92.97% |
| APP240719P00045000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.35 | 0.00 | - | 3 | 323 | 74.32% |
| APP240816P00045000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 0.19 | 0.10 | 0.00 | 0.00 | - | 10 | 384 | 52.15% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 1.40 | 0.10 | 0.75 | 0.00 | - | 10 | 27 | 62.26% |
| APP241018P00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.22 | 0.15 | 0.80 | 0.00 | - | - | 1 | 57.72% |
| APP241115P00045000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 1.90 | 0.50 | 1.65 | 0.00 | - | - | 1 | 63.97% |
| APP250117P00045000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 1.45 | 1.15 | 1.25 | 0.00 | - | 1 | 111 | 56.84% |
| APP250718P00045000 | 2024-04-29 11:20AM EDT | 2025-07-18 | 4.70 | 2.50 | 2.75 | 0.00 | - | 1,200 | 2,408 | 54.35% |
| APP260116P00045000 | 2024-05-14 3:00PM EDT | 2026-01-16 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 24 | 53.68% |
