Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.158,03 +156,43 (+0,87%) Euro Stoxx 50
4.952,93 +31,45 (+0,64%) Dow Jones 30
38.815,05 +139,37 (+0,36%) Gold
2.335,80 +27,20 (+1,18%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.380,23 +152,46 (+0,26%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00070000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 8.50 | 8.80 | 9.10 | +0.60 | +7.59% | 1 | 354 | 141.21% |
| APP240517C00070000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 9.00 | 9.20 | 9.40 | +0.80 | +9.76% | 8 | 7,583 | 98.78% |
| APP240524C00070000 | 2024-05-01 9:50AM EDT | 2024-05-24 | 7.05 | 9.50 | 9.90 | 0.00 | - | 1 | 12 | 85.30% |
| APP240531C00070000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 8.80 | 9.80 | 11.50 | 0.00 | - | 2 | 4 | 86.38% |
| APP240621C00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.00 | 10.40 | 11.00 | 0.00 | - | 13 | 1,548 | 64.77% |
| APP240719C00070000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 12.00 | 11.60 | 12.40 | +0.78 | +6.95% | 2 | 714 | 61.82% |
| APP240816C00070000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 13.24 | 13.60 | 14.80 | 0.00 | - | 2 | 1,048 | 67.71% |
| APP240920C00070000 | 2024-04-24 1:59PM EDT | 2024-09-20 | 11.20 | 15.30 | 16.00 | 0.00 | - | 1 | 52 | 66.96% |
| APP241018C00070000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 15.40 | 16.50 | 16.90 | 0.00 | - | 2 | 2 | 66.63% |
| APP241115C00070000 | 2024-04-29 1:54PM EDT | 2024-11-15 | 15.84 | 18.20 | 18.90 | 0.00 | - | 4 | 42 | 70.73% |
| APP250117C00070000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 18.86 | 18.70 | 20.40 | 0.00 | - | 1 | 163 | 65.74% |
| APP250718C00070000 | 2024-04-15 10:51AM EDT | 2025-07-18 | 22.90 | 23.00 | 24.70 | 0.00 | - | 3 | 86 | 64.54% |
| APP260116C00070000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 26.70 | 27.10 | 29.00 | 0.00 | - | 13 | 32 | 66.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00070000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 2.55 | 2.25 | 2.40 | -0.25 | -8.93% | 2 | 386 | 146.09% |
| APP240517P00070000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 2.60 | 2.20 | 2.60 | -0.70 | -21.21% | 5 | 4,324 | 95.95% |
| APP240524P00070000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 3.53 | 2.80 | 3.40 | 0.00 | - | 2 | 24 | 88.16% |
| APP240531P00070000 | 2024-05-06 9:57AM EDT | 2024-05-31 | 3.27 | 3.00 | 3.30 | -0.83 | -20.24% | 4 | 19 | 76.07% |
| APP240621P00070000 | 2024-05-03 1:26PM EDT | 2024-06-21 | 4.70 | 3.90 | 4.10 | 0.00 | - | 22 | 264 | 65.50% |
| APP240719P00070000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 5.70 | 4.90 | 5.10 | 0.00 | - | 7 | 725 | 59.99% |
| APP240816P00070000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 7.70 | 6.90 | 7.10 | 0.00 | - | 19 | 215 | 64.82% |
| APP240920P00070000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 11.70 | 7.80 | 8.00 | 0.00 | - | 2 | 12 | 61.26% |
| APP241115P00070000 | 2024-05-03 12:02PM EDT | 2024-11-15 | 10.60 | 9.60 | 10.00 | 0.00 | - | 1 | 80 | 61.01% |
| APP250117P00070000 | 2024-04-12 12:25PM EDT | 2025-01-17 | 11.40 | 10.70 | 11.10 | 0.00 | - | 125 | 401 | 57.70% |
| APP260116P00070000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 17.50 | 16.00 | 16.80 | 0.00 | - | 1 | 128 | 52.38% |
