Deutsche Märkte öffnen in 2 Stunden 45 Minuten
Nikkei 225
38.774,60 +538,53 (+1,41%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.734,93 -542,23 (-0,91%) CMC Crypto 200
1.359,84 +47,21 (+3,60%) 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:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00080000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 3.90 | 3.60 | 4.00 | +0.80 | +25.81% | 256 | 1,621 | 159.72% |
| APP240517C00080000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 4.30 | 3.50 | 4.30 | +0.90 | +26.47% | 126 | 4,158 | 98.22% |
| APP240524C00080000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 4.70 | 4.40 | 4.70 | +0.81 | +20.82% | 2 | 18 | 86.40% |
| APP240531C00080000 | 2024-05-06 1:10PM EDT | 2024-05-31 | 5.14 | 4.00 | 5.00 | +1.31 | +34.20% | 76 | 13 | 72.68% |
| APP240607C00080000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 5.30 | 5.10 | 5.50 | +1.10 | +26.19% | 1 | 1 | 73.10% |
| APP240614C00080000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 5.80 | 5.50 | 5.90 | +1.10 | +23.40% | 46 | 2 | 70.22% |
| APP240621C00080000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 6.27 | 5.80 | 6.10 | +1.11 | +21.51% | 74 | 743 | 66.96% |
| APP240719C00080000 | 2024-05-06 1:19PM EDT | 2024-07-19 | 7.42 | 7.20 | 7.50 | +0.72 | +10.75% | 4 | 234 | 62.94% |
| APP240816C00080000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 9.85 | 9.70 | 10.00 | +1.15 | +13.22% | 7 | 466 | 69.04% |
| APP240920C00080000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 9.90 | 11.00 | 11.30 | 0.00 | - | 5 | 28 | 66.52% |
| APP241115C00080000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 11.39 | 13.80 | 14.10 | 0.00 | - | 4 | 21 | 68.73% |
| APP250117C00080000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 15.40 | 14.30 | 15.70 | +1.09 | +7.62% | 2 | 299 | 63.83% |
| APP250718C00080000 | 2024-05-02 11:38AM EDT | 2025-07-18 | 17.40 | 20.00 | 20.70 | 0.00 | - | 32 | 62 | 65.23% |
| APP260116C00080000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 24.80 | 21.50 | 24.80 | +2.90 | +13.24% | 8 | 29 | 62.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 6.90 | 4.90 | 7.00 | -2.20 | -24.18% | 91 | 10 | 127.98% |
| APP240517P00080000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 6.90 | 7.00 | 7.40 | -1.70 | -19.77% | 1 | 221 | 101.07% |
| APP240621P00080000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 12.90 | 8.40 | 8.70 | 0.00 | - | 4 | 33 | 61.90% |
| APP240719P00080000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 11.20 | 9.50 | 9.80 | 0.00 | - | 2 | 37 | 56.79% |
| APP240816P00080000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.50 | 11.60 | 12.00 | 0.00 | - | 11 | 44 | 61.65% |
| APP240920P00080000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 18.10 | 12.60 | 12.90 | 0.00 | - | 2 | 45 | 58.25% |
| APP241115P00080000 | 2024-04-26 1:29PM EDT | 2024-11-15 | 16.50 | 14.70 | 15.00 | 0.00 | - | 1 | 1 | 58.55% |
| APP250117P00080000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 18.30 | 15.70 | 16.10 | 0.00 | - | 35 | 35 | 54.96% |
