Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
38.694,79 +458,72 (+1,20%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.264,12 -385,35 (-0,65%) CMC Crypto 200
1.373,11 +60,48 (+4,61%) 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:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 6.28 | 6.10 | 6.50 | +0.98 | +18.49% | 105 | 345 | 168.12% |
| APP240517C00075000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 6.60 | 6.40 | 6.70 | +1.13 | +20.66% | 31 | 3,693 | 106.20% |
| APP240524C00075000 | 2024-05-06 1:56PM EDT | 2024-05-24 | 7.00 | 6.80 | 7.00 | +1.07 | +18.04% | 2 | 13 | 88.28% |
| APP240531C00075000 | 2024-05-06 2:34PM EDT | 2024-05-31 | 7.55 | 6.00 | 7.40 | +1.20 | +18.90% | 80 | 3 | 72.36% |
| APP240607C00075000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 7.66 | 7.40 | 7.90 | +1.36 | +21.59% | 2 | 6 | 74.68% |
| APP240614C00075000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 7.07 | 7.80 | 8.30 | 0.00 | - | 5 | 5 | 71.73% |
| APP240621C00075000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.35 | 8.20 | 8.50 | +0.95 | +12.84% | 44 | 942 | 68.87% |
| APP240719C00075000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 9.70 | 9.20 | 9.80 | +1.10 | +12.79% | 50 | 305 | 62.84% |
| APP240816C00075000 | 2024-05-06 12:51PM EDT | 2024-08-16 | 12.30 | 12.00 | 12.30 | +1.10 | +9.82% | 9 | 156 | 70.35% |
| APP240920C00075000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 12.50 | 12.70 | 13.60 | 0.00 | - | 7 | 112 | 66.21% |
| APP241115C00075000 | 2024-05-03 11:55AM EDT | 2024-11-15 | 15.80 | 16.00 | 16.30 | +1.15 | +7.85% | 3 | 209 | 69.78% |
| APP250117C00075000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 17.90 | 17.50 | 17.90 | +1.45 | +8.81% | 5 | 125 | 66.93% |
| APP250718C00075000 | 2024-04-16 11:19AM EDT | 2025-07-18 | 18.50 | 20.30 | 22.90 | 0.00 | - | 1 | 2 | 63.52% |
| APP260116C00075000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 24.40 | 23.60 | 26.80 | 0.00 | - | 9 | 221 | 63.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00075000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 4.13 | 4.10 | 4.30 | -1.01 | -19.65% | 73 | 231 | 160.16% |
| APP240517P00075000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.60 | -0.80 | -15.09% | 3 | 304 | 102.34% |
| APP240524P00075000 | 2024-04-11 2:37PM EDT | 2024-05-24 | 5.30 | 4.60 | 4.90 | 0.00 | - | - | 1 | 83.79% |
| APP240531P00075000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 5.90 | 4.90 | 5.50 | 0.00 | - | 2 | 11 | 76.83% |
| APP240607P00075000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 6.70 | 5.20 | 5.50 | 0.00 | - | 2 | 8 | 69.60% |
| APP240621P00075000 | 2024-05-06 11:35AM EDT | 2024-06-21 | 5.95 | 5.80 | 6.10 | -1.25 | -17.36% | 2 | 266 | 63.71% |
| APP240719P00075000 | 2024-05-06 1:55PM EDT | 2024-07-19 | 7.00 | 6.80 | 7.10 | -1.10 | -13.58% | 8 | 75 | 57.65% |
| APP240816P00075000 | 2024-05-06 1:56PM EDT | 2024-08-16 | 9.20 | 9.00 | 9.30 | -1.40 | -13.21% | 6 | 176 | 63.05% |
| APP240920P00075000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 14.80 | 9.90 | 10.20 | 0.00 | - | 3 | 53 | 59.34% |
| APP241115P00075000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 13.40 | 12.00 | 12.30 | 0.00 | - | 42 | 245 | 59.75% |
| APP250117P00075000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 14.60 | 13.00 | 13.30 | 0.00 | - | 3 | 91 | 55.93% |
| APP250718P00075000 | 2024-03-08 12:31PM EDT | 2025-07-18 | 21.60 | 17.50 | 17.90 | 0.00 | - | 6 | 6 | 57.02% |
| APP260116P00075000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 19.51 | 18.40 | 19.30 | 0.00 | - | 4 | 1 | 51.00% |
