Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
38.631,20 +395,13 (+1,03%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.110,95 -657,98 (-1,10%) CMC Crypto 200
1.366,81 +54,18 (+4,13%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 9.50 | 11.00 | 13.30 | 0.00 | - | 21 | 44 | 113.38% |
| APP240517C00065000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 13.35 | 11.30 | 13.50 | +1.70 | +14.59% | 34 | 1,980 | 80.27% |
| APP240607C00065000 | 2024-05-02 10:43AM EDT | 2024-06-07 | 10.12 | 12.10 | 14.50 | 0.00 | - | - | 1 | 65.19% |
| APP240621C00065000 | 2024-05-06 12:39PM EDT | 2024-06-21 | 15.00 | 12.80 | 15.10 | +3.54 | +30.89% | 1 | 264 | 63.38% |
| APP240719C00065000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 15.80 | 15.60 | 16.30 | +1.25 | +8.59% | 10 | 1,538 | 69.36% |
| APP240816C00065000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 15.70 | 16.10 | 19.20 | 0.00 | - | 1 | 930 | 72.11% |
| APP240920C00065000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 14.00 | 17.30 | 19.20 | 0.00 | - | 3 | 10 | 66.09% |
| APP241115C00065000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 19.82 | 21.20 | 21.60 | 0.00 | - | 1 | 8 | 72.55% |
| APP250117C00065000 | 2024-05-06 1:13PM EDT | 2025-01-17 | 22.97 | 20.80 | 23.00 | +1.87 | +8.86% | 21 | 3,691 | 65.30% |
| APP250718C00065000 | 2024-04-11 10:29AM EDT | 2025-07-18 | 26.66 | 24.80 | 27.60 | 0.00 | - | 1 | 1,511 | 65.08% |
| APP260116C00065000 | 2024-03-26 11:32AM EDT | 2026-01-16 | 28.93 | 22.80 | 25.40 | 0.00 | - | 2 | 89 | 52.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00065000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 1.05 | 0.55 | 1.15 | -0.35 | -25.00% | 123 | 177 | 152.25% |
| APP240517P00065000 | 2024-05-06 1:57PM EDT | 2024-05-17 | 1.24 | 1.15 | 1.30 | -0.33 | -21.02% | 3 | 414 | 104.30% |
| APP240524P00065000 | 2024-05-06 10:44AM EDT | 2024-05-24 | 1.47 | 1.35 | 1.55 | -0.58 | -28.29% | 2 | 8 | 86.94% |
| APP240531P00065000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 3.03 | 1.55 | 1.80 | 0.00 | - | - | 3 | 78.13% |
| APP240607P00065000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 3.20 | 1.75 | 2.05 | 0.00 | - | - | 3 | 72.80% |
| APP240621P00065000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 2.28 | 2.20 | 2.40 | -1.88 | -45.19% | 8 | 151 | 66.02% |
| APP240719P00065000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -0.80 | -20.51% | 3 | 186 | 59.99% |
| APP240816P00065000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 5.18 | 4.80 | 5.00 | -0.98 | -15.91% | 4 | 297 | 65.30% |
| APP240920P00065000 | 2024-05-06 9:35AM EDT | 2024-09-20 | 6.05 | 5.60 | 5.80 | -0.35 | -5.47% | 5 | 194 | 61.58% |
| APP241115P00065000 | 2024-04-25 10:30AM EDT | 2024-11-15 | 10.30 | 7.50 | 7.80 | 0.00 | - | 50 | 181 | 62.44% |
| APP250117P00065000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 11.97 | 8.40 | 8.60 | 0.00 | - | 1 | 206 | 58.15% |
| APP250718P00065000 | 2024-04-25 10:12AM EDT | 2025-07-18 | 14.20 | 11.10 | 11.60 | 0.00 | - | - | 4 | 54.52% |
| APP260116P00065000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 15.80 | 13.30 | 13.90 | 0.00 | - | 1 | 128 | 52.50% |
