Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
38.599,62 +363,55 (+0,95%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.487,29 -1.098,91 (-1,84%) CMC Crypto 200
1.362,00 +49,38 (+3,76%) 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:72.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 2024-05-10 | 6.90 | 7.50 | 7.80 | +0.50 | +7.81% | 2 | 168 | 166.60% |
| APP240517C00072500 | 2024-05-06 12:14PM EDT | 2024-05-17 | 8.00 | 7.30 | 8.10 | +1.50 | +23.08% | 9 | 1,783 | 101.47% |
| APP240621C00072500 | 2024-05-06 11:10AM EDT | 2024-06-21 | 9.70 | 9.50 | 9.80 | +1.07 | +12.40% | 11 | 1,330 | 68.92% |
| APP240719C00072500 | 2024-05-06 11:56AM EDT | 2024-07-19 | 11.00 | 10.20 | 12.60 | +1.10 | +11.11% | 3 | 190 | 67.81% |
| APP240816C00072500 | 2024-05-03 2:23PM EDT | 2024-08-16 | 11.90 | 13.20 | 13.60 | 0.00 | - | 25 | 113 | 70.84% |
| APP240920C00072500 | 2024-05-03 1:58PM EDT | 2024-09-20 | 13.20 | 12.50 | 14.90 | 0.00 | - | 1 | 77 | 62.82% |
| APP241115C00072500 | 2024-05-03 1:09PM EDT | 2024-11-15 | 15.83 | 17.20 | 17.50 | 0.00 | - | 4 | 467 | 70.36% |
| APP250117C00072500 | 2024-05-03 3:18PM EDT | 2025-01-17 | 17.50 | 17.00 | 19.10 | 0.00 | - | 2 | 93 | 64.01% |
| APP250718C00072500 | 2024-05-03 9:48AM EDT | 2025-07-18 | 22.20 | 21.00 | 24.10 | 0.00 | - | 2 | 3 | 63.47% |
| APP260116C00072500 | 2024-04-03 11:19AM EDT | 2026-01-16 | 25.74 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 60.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00072500 | 2024-05-06 2:53PM EDT | 2024-05-10 | 2.90 | 3.00 | 3.80 | -0.99 | -25.45% | 5 | 129 | 170.02% |
| APP240517P00072500 | 2024-05-06 10:42AM EDT | 2024-05-17 | 3.50 | 3.30 | 3.50 | -0.70 | -16.67% | 13 | 408 | 102.52% |
| APP240621P00072500 | 2024-05-06 12:10PM EDT | 2024-06-21 | 4.88 | 4.70 | 5.00 | -0.93 | -16.01% | 1 | 132 | 64.50% |
| APP240719P00072500 | 2024-05-03 2:31PM EDT | 2024-07-19 | 6.80 | 5.60 | 5.90 | 0.00 | - | 9 | 151 | 57.81% |
| APP240816P00072500 | 2024-05-03 2:49PM EDT | 2024-08-16 | 8.70 | 7.70 | 8.60 | 0.00 | - | 5 | 114 | 64.97% |
| APP240920P00072500 | 2024-04-29 10:25AM EDT | 2024-09-20 | 10.26 | 8.70 | 9.00 | 0.00 | - | 2 | 48 | 60.01% |
| APP241115P00072500 | 2024-05-01 10:21AM EDT | 2024-11-15 | 13.30 | 10.80 | 11.10 | 0.00 | - | 67 | 216 | 60.57% |
| APP250117P00072500 | 2024-04-22 12:04PM EDT | 2025-01-17 | 15.70 | 11.70 | 12.10 | 0.00 | - | 1 | 72 | 56.53% |
