Deutsche Märkte schließen in 5 Minuten
DAX
18.165,13 +163,53 (+0,91%) Euro Stoxx 50
4.954,71 +33,23 (+0,68%) Dow Jones 30
38.719,00 +43,32 (+0,11%) Gold
2.331,00 +22,40 (+0,97%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.718,49 -894,70 (-1,50%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00085000 | 2024-05-06 11:03AM EDT | 2024-05-10 | 2.20 | 1.75 | 2.20 | +0.44 | +25.00% | 17 | 472 | 133.30% |
| APP240517C00085000 | 2024-05-06 10:36AM EDT | 2024-05-17 | 2.35 | 2.35 | 2.55 | +0.45 | +23.68% | 32 | 3,714 | 95.87% |
| APP240524C00085000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 1.70 | 2.70 | 2.95 | 0.00 | - | 5 | 15 | 82.18% |
| APP240531C00085000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 2.70 | 3.00 | 3.30 | 0.00 | - | 5 | 9 | 74.59% |
| APP240607C00085000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 3.20 | 3.30 | 3.70 | 0.00 | - | 7 | 8 | 70.29% |
| APP240621C00085000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 4.14 | 4.10 | 4.30 | +0.83 | +25.08% | 18 | 226 | 65.64% |
| APP240719C00085000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 4.98 | 5.30 | 5.60 | 0.00 | - | 2 | 554 | 61.28% |
| APP240816C00085000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 7.40 | 7.80 | 8.10 | 0.00 | - | 3 | 80 | 67.83% |
| APP240920C00085000 | 2024-04-26 10:05AM EDT | 2024-09-20 | 7.90 | 8.50 | 9.50 | 0.00 | - | 3 | 609 | 64.18% |
| APP241115C00085000 | 2024-05-06 11:06AM EDT | 2024-11-15 | 12.10 | 11.60 | 12.10 | +1.86 | +18.16% | 2 | 17 | 66.88% |
| APP250117C00085000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 13.50 | 13.10 | 13.70 | +3.50 | +35.00% | 3 | 1,070 | 64.15% |
| APP250718C00085000 | 2024-05-06 10:54AM EDT | 2025-07-18 | 18.70 | 18.00 | 18.70 | +1.85 | +10.98% | 3 | 31 | 63.97% |
| APP260116C00085000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 18.80 | 19.80 | 22.70 | 0.00 | - | 2 | 32 | 61.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240517P00085000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 18.20 | 9.60 | 10.90 | 0.00 | - | 21 | 144 | 89.11% |
| APP240531P00085000 | 2024-04-16 10:26AM EDT | 2024-05-31 | 15.20 | 11.00 | 11.50 | 0.00 | - | - | 10 | 74.19% |
| APP240621P00085000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 15.40 | 11.90 | 12.30 | 0.00 | - | 1 | 87 | 63.45% |
| APP240719P00085000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 15.60 | 12.90 | 13.50 | 0.00 | - | 1 | 35 | 58.47% |
| APP240816P00085000 | 2024-04-23 9:48AM EDT | 2024-08-16 | 18.40 | 14.10 | 15.30 | 0.00 | - | 1 | 9 | 59.30% |
| APP240920P00085000 | 2024-04-30 12:29PM EDT | 2024-09-20 | 18.80 | 15.60 | 16.20 | 0.00 | - | 1 | 65 | 57.65% |
| APP241115P00085000 | 2024-04-26 12:54PM EDT | 2024-11-15 | 19.50 | 17.90 | 18.30 | 0.00 | - | 1 | 1 | 58.50% |
| APP250117P00085000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 21.70 | 18.70 | 19.50 | 0.00 | - | 6 | 23 | 54.71% |
