Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.849,65 +361,75 (+0,94%) Dólar/Euro
1,0857 +0,0002 (+0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.056,62 +767,62 (+1,23%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920C00035000 | 2024-05-10 12:54PM EDT | 35.00 | 53.50 | 44.70 | 49.50 | 0.00 | - | - | 1 | 95.90% |
| APP240920C00045000 | 2024-05-14 12:15PM EDT | 45.00 | 39.00 | 36.50 | 39.00 | 0.00 | - | 6 | 9 | 83.94% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-05-31 9:59AM EDT | 50.00 | 30.10 | 32.10 | 33.90 | -4.00 | -11.73% | 1 | 13 | 75.49% |
| APP240920C00055000 | 2024-05-30 3:38PM EDT | 55.00 | 29.20 | 28.20 | 28.80 | +1.40 | +5.04% | 4 | 9 | 70.00% |
| APP240920C00057500 | 2024-05-17 12:29PM EDT | 57.50 | 28.15 | 25.20 | 27.40 | 0.00 | - | 200 | 205 | 67.38% |
| APP240920C00060000 | 2024-05-20 11:30AM EDT | 60.00 | 25.70 | 23.80 | 24.50 | 0.00 | - | 1 | 16 | 64.97% |
| APP240920C00062500 | 2024-05-09 10:05AM EDT | 62.50 | 21.50 | 21.30 | 22.50 | -3.30 | -13.31% | 2 | 3 | 61.33% |
| APP240920C00065000 | 2024-05-07 10:09AM EDT | 65.00 | 18.77 | 19.50 | 20.60 | 0.00 | - | 3 | 10 | 60.78% |
| APP240920C00067500 | 2024-05-03 1:22PM EDT | 67.50 | 15.90 | 17.30 | 20.20 | 0.00 | - | 6 | 27 | 63.59% |
| APP240920C00070000 | 2024-05-23 9:57AM EDT | 70.00 | 14.60 | 15.60 | 18.50 | 0.00 | - | 10 | 53 | 62.61% |
| APP240920C00072500 | 2024-05-31 11:07AM EDT | 72.50 | 13.10 | 14.80 | 17.00 | -4.80 | -26.82% | 4 | 47 | 64.62% |
| APP240920C00075000 | 2024-05-29 10:59AM EDT | 75.00 | 15.20 | 13.40 | 13.80 | 0.00 | - | 4 | 130 | 58.85% |
| APP240920C00077500 | 2024-05-28 9:45AM EDT | 77.50 | 13.60 | 10.80 | 14.20 | 0.00 | - | 10 | 29 | 59.99% |
| APP240920C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 10.90 | 10.80 | 11.10 | -1.35 | -11.02% | 15 | 604 | 57.91% |
| APP240920C00082500 | 2024-05-31 10:14AM EDT | 82.50 | 8.75 | 9.60 | 10.00 | -2.45 | -21.87% | 5 | 330 | 57.64% |
| APP240920C00085000 | 2024-05-31 2:12PM EDT | 85.00 | 7.55 | 8.60 | 8.90 | -2.55 | -25.25% | 14 | 747 | 57.40% |
| APP240920C00087500 | 2024-05-24 1:44PM EDT | 87.50 | 7.60 | 5.80 | 7.90 | 0.00 | - | 2 | 10 | 51.88% |
| APP240920C00090000 | 2024-05-31 12:59PM EDT | 90.00 | 6.00 | 6.60 | 7.20 | -1.50 | -20.00% | 13 | 604 | 56.86% |
| APP240920C00092500 | 2024-05-28 9:35AM EDT | 92.50 | 6.75 | 5.60 | 6.40 | 0.00 | - | 8 | 13 | 56.02% |
| APP240920C00095000 | 2024-05-30 3:25PM EDT | 95.00 | 4.60 | 4.90 | 5.50 | -1.58 | -25.57% | 4 | 400 | 55.29% |
| APP240920C00100000 | 2024-05-31 2:09PM EDT | 100.00 | 3.89 | 3.10 | 4.20 | -1.38 | -26.19% | 11 | 826 | 52.65% |
| APP240920C00105000 | 2024-05-29 2:57PM EDT | 105.00 | 3.10 | 2.55 | 3.20 | -0.50 | -13.89% | 2 | 451 | 53.36% |
| APP240920C00110000 | 2024-05-30 11:18AM EDT | 110.00 | 1.75 | 1.85 | 2.45 | -1.00 | -36.36% | 1 | 187 | 53.05% |
| APP240920C00115000 | 2024-05-31 2:12PM EDT | 115.00 | 1.45 | 1.50 | 1.85 | +0.05 | +3.57% | 2 | 174 | 53.54% |
| APP240920C00120000 | 2024-05-13 2:42PM EDT | 120.00 | 2.45 | 1.20 | 1.45 | 0.00 | - | 2 | 2 | 54.20% |
| APP240920C00130000 | 2024-05-15 1:41PM EDT | 130.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | - | 1 | 53.71% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00035000 | 2024-03-18 3:16PM EDT | 35.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 94.92% |
| APP240920P00037500 | 2024-04-19 3:46PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 25.00% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 94.38% |
| APP240920P00042500 | 2024-05-10 2:48PM EDT | 42.50 | 0.29 | 0.05 | 0.50 | 0.00 | - | 20 | 17 | 64.84% |
| APP240920P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| APP240920P00047500 | 2024-05-09 11:41AM EDT | 47.50 | 0.45 | 0.20 | 0.65 | 0.00 | - | 2 | 18 | 59.81% |
| APP240920P00050000 | 2024-05-23 12:35PM EDT | 50.00 | 0.59 | 0.25 | 0.70 | 0.00 | - | 3 | 16 | 56.25% |
| APP240920P00055000 | 2024-05-22 3:47PM EDT | 55.00 | 1.01 | 0.75 | 1.05 | 0.00 | - | 6 | 71 | 54.83% |
| APP240920P00057500 | 2024-05-17 11:36AM EDT | 57.50 | 1.08 | 1.05 | 1.35 | 0.00 | - | 30 | 38 | 54.15% |
| APP240920P00060000 | 2024-05-23 3:46PM EDT | 60.00 | 1.94 | 0.90 | 1.80 | 0.00 | - | 2 | 37 | 50.95% |
| APP240920P00062500 | 2024-04-22 12:37PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APP240920P00065000 | 2024-05-31 2:15PM EDT | 65.00 | 3.10 | 2.35 | 2.80 | +0.82 | +35.96% | 13 | 189 | 52.47% |
| APP240920P00067500 | 2024-05-29 10:16AM EDT | 67.50 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 276 | 52.99% |
| APP240920P00070000 | 2024-05-31 3:41PM EDT | 70.00 | 4.40 | 3.70 | 4.20 | +0.80 | +22.22% | 16 | 614 | 51.39% |
| APP240920P00072500 | 2024-05-30 3:23PM EDT | 72.50 | 4.40 | 3.30 | 5.10 | 0.00 | - | 37 | 52 | 52.88% |
| APP240920P00075000 | 2024-05-31 12:47PM EDT | 75.00 | 6.73 | 4.70 | 6.10 | +1.76 | +35.41% | 1 | 99 | 52.55% |
| APP240920P00077500 | 2024-05-31 1:28PM EDT | 77.50 | 7.76 | 6.80 | 7.10 | +1.96 | +33.79% | 5 | 40 | 50.70% |
| APP240920P00080000 | 2024-05-31 2:29PM EDT | 80.00 | 9.10 | 8.00 | 8.40 | +2.08 | +29.63% | 1 | 53 | 50.60% |
| APP240920P00082500 | 2024-05-31 1:28PM EDT | 82.50 | 10.37 | 9.30 | 9.70 | +2.37 | +29.62% | 5 | 92 | 50.16% |
| APP240920P00085000 | 2024-05-10 10:46AM EDT | 85.00 | 9.10 | 10.70 | 11.10 | 0.00 | - | 1 | 87 | 50.81% |
| APP240920P00087500 | 2024-05-14 10:42AM EDT | 87.50 | 12.50 | 10.30 | 12.70 | 0.00 | - | - | 8 | 50.88% |
| APP240920P00090000 | 2024-04-23 10:05AM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APP240920P00092500 | 2024-05-31 11:24AM EDT | 92.50 | 17.10 | 14.10 | 15.90 | +17.10 | - | 4 | 0 | 49.41% |
| APP240920P00100000 | 2024-05-29 3:23PM EDT | 100.00 | 19.41 | 20.70 | 21.50 | +19.41 | - | - | 2 | 48.10% |
| APP240920P00105000 | 2024-04-09 2:42PM EDT | 105.00 | 32.10 | 23.00 | 25.60 | 0.00 | - | - | 6 | 47.25% |
| APP240920P00110000 | 2024-05-08 12:29PM EDT | 110.00 | 36.50 | 27.50 | 30.10 | 0.00 | - | 7 | 8 | 48.00% |
| APP240920P00115000 | 2024-05-16 3:05PM EDT | 115.00 | 32.60 | 32.30 | 35.80 | 0.00 | - | 33 | 36 | 58.87% |
| APP240920P00120000 | 2024-05-10 3:18PM EDT | 120.00 | 34.50 | 38.40 | 39.20 | 0.00 | - | - | 1 | 46.00% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 43.10 | 44.80 | 0.00 | - | 22 | 0 | 57.50% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 47.50 | 49.70 | 0.00 | - | 15 | 0 | 59.91% |
© 2024 Yahoo. Todos los derechos reservados.