Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.022,29 -251,76 (-0,66%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
54.263,30 -2.169,48 (-3,84%)
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 comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503C00045000 | 2024-04-04 12:43PM EDT | 45.00 | 30.73 | 24.60 | 25.10 | 0.00 | - | 1 | 1 | 298.44% |
| APP240503C00060000 | 2024-05-01 12:20PM EDT | 60.00 | 9.95 | 7.80 | 10.10 | -2.45 | -19.76% | 1 | 6 | 158.59% |
| APP240503C00063000 | 2024-04-26 10:56AM EDT | 63.00 | 10.82 | 4.90 | 7.20 | 0.00 | - | 2 | 2 | 128.52% |
| APP240503C00064000 | 2024-04-22 3:59PM EDT | 64.00 | 4.80 | 5.60 | 6.20 | 0.00 | - | 8 | 15 | 84.18% |
| APP240503C00065000 | 2024-04-23 12:34PM EDT | 65.00 | 6.70 | 4.70 | 5.30 | 0.00 | - | 1 | 7 | 83.01% |
| APP240503C00066000 | 2024-04-25 10:16AM EDT | 66.00 | 3.90 | 3.70 | 4.20 | 0.00 | - | 1 | 24 | 65.43% |
| APP240503C00067000 | 2024-04-26 11:02AM EDT | 67.00 | 7.50 | 1.95 | 4.20 | 0.00 | - | 7 | 30 | 62.31% |
| APP240503C00068000 | 2024-04-26 1:46PM EDT | 68.00 | 2.30 | 2.10 | 2.45 | -3.90 | -62.90% | 20 | 44 | 59.57% |
| APP240503C00069000 | 2024-05-01 2:33PM EDT | 69.00 | 2.50 | 0.60 | 1.70 | +0.05 | +2.04% | 7 | 160 | 63.28% |
| APP240503C00070000 | 2024-05-01 12:37PM EDT | 70.00 | 2.40 | 0.95 | 1.15 | +0.32 | +15.38% | 31 | 156 | 56.93% |
| APP240503C00071000 | 2024-05-01 2:14PM EDT | 71.00 | 1.10 | 0.55 | 0.70 | -0.90 | -45.00% | 75 | 307 | 55.18% |
| APP240503C00071500 | 2024-05-01 10:47AM EDT | 71.50 | 0.91 | 0.45 | 0.55 | -0.14 | -13.33% | 6 | 118 | 56.45% |
| APP240503C00072000 | 2024-05-01 2:30PM EDT | 72.00 | 1.25 | 0.30 | 0.45 | -0.27 | -17.76% | 24 | 275 | 56.15% |
| APP240503C00072500 | 2024-04-30 1:54PM EDT | 72.50 | 0.44 | 0.20 | 0.35 | -0.51 | -53.68% | 2 | 124 | 55.86% |
| APP240503C00073000 | 2024-05-01 3:28PM EDT | 73.00 | 0.43 | 0.15 | 0.25 | -0.18 | -29.51% | 13 | 365 | 55.86% |
| APP240503C00073500 | 2024-05-01 10:55AM EDT | 73.50 | 0.25 | 0.10 | 0.20 | -0.42 | -62.69% | 5 | 143 | 56.45% |
| APP240503C00074000 | 2024-05-01 3:24PM EDT | 74.00 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 24 | 550 | 58.79% |
| APP240503C00074500 | 2024-05-01 10:48AM EDT | 74.50 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 4 | 105 | 60.55% |
| APP240503C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 0.10 | 0.05 | 0.60 | -0.19 | -65.52% | 51 | 311 | 89.06% |
| APP240503C00075500 | 2024-05-01 11:57AM EDT | 75.50 | 0.10 | 0.00 | 0.60 | -0.95 | -90.48% | 12 | 69 | 92.19% |
| APP240503C00076000 | 2024-05-01 2:40PM EDT | 76.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 16 | 152 | 95.12% |
| APP240503C00077000 | 2024-04-30 3:31PM EDT | 77.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 616 | 107.62% |
| APP240503C00078000 | 2024-04-30 10:41AM EDT | 78.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 38 | 113 | 99.22% |
| APP240503C00079000 | 2024-04-30 9:43AM EDT | 79.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 21 | 94 | 152.93% |
| APP240503C00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 211 | 101.56% |
| APP240503C00081000 | 2024-04-29 12:20PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 440 | 92.19% |
| APP240503C00082000 | 2024-04-26 3:48PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 30 | 98.44% |
| APP240503C00083000 | 2024-04-18 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 139.84% |
| APP240503C00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 110.94% |
| APP240503C00085000 | 2024-04-25 10:05AM EDT | 85.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 99 | 241 | 209.96% |
| APP240503C00090000 | 2024-04-22 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 176.56% |
| APP240503C00095000 | 2024-04-08 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 26 | 197.66% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240503P00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 30 | 40 | 254.30% |
| APP240503P00057000 | 2024-04-22 10:54AM EDT | 57.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | - | 2 | 225.00% |
| APP240503P00058000 | 2024-04-25 12:34PM EDT | 58.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 25 | 31 | 210.55% |
| APP240503P00059000 | 2024-04-25 1:42PM EDT | 59.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 3 | 196.09% |
| APP240503P00060000 | 2024-04-26 11:10AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 93.75% |
| APP240503P00061000 | 2024-04-29 9:30AM EDT | 61.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 29 | 160.16% |
| APP240503P00062000 | 2024-04-29 12:19PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 76.56% |
| APP240503P00063000 | 2024-04-26 1:29PM EDT | 63.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 306 | 138.48% |
| APP240503P00064000 | 2024-04-26 1:53PM EDT | 64.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 3 | 74 | 109.38% |
| APP240503P00065000 | 2024-04-30 9:36AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 68 | 60.55% |
| APP240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 446 | 56.64% |
| APP240503P00067000 | 2024-05-01 2:01PM EDT | 67.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 3 | 412 | 53.91% |
| APP240503P00068000 | 2024-05-01 2:35PM EDT | 68.00 | 0.25 | 0.35 | 0.50 | -0.13 | -34.21% | 10 | 112 | 53.13% |
| APP240503P00069000 | 2024-05-01 2:43PM EDT | 69.00 | 0.24 | 0.70 | 0.85 | -0.30 | -55.56% | 7 | 388 | 54.00% |
| APP240503P00070000 | 2024-05-01 12:54PM EDT | 70.00 | 1.25 | 1.15 | 1.30 | +0.38 | +43.68% | 15 | 152 | 52.83% |
| APP240503P00071000 | 2024-05-01 1:22PM EDT | 71.00 | 1.85 | 1.75 | 1.90 | +0.60 | +48.00% | 56 | 173 | 51.95% |
| APP240503P00071500 | 2024-05-01 3:41PM EDT | 71.50 | 2.00 | 2.05 | 2.25 | +0.40 | +25.00% | 47 | 113 | 50.00% |
| APP240503P00072000 | 2024-04-30 1:50PM EDT | 72.00 | 1.90 | 2.40 | 2.70 | 0.00 | - | 21 | 318 | 50.59% |
| APP240503P00072500 | 2024-05-01 10:12AM EDT | 72.50 | 2.05 | 2.75 | 3.50 | -0.05 | -2.38% | 201 | 253 | 62.21% |
| APP240503P00073000 | 2024-05-01 2:43PM EDT | 73.00 | 1.75 | 2.80 | 3.60 | -0.60 | -25.53% | 1 | 25 | 66.89% |
| APP240503P00073500 | 2024-05-01 1:07PM EDT | 73.50 | 3.50 | 3.60 | 4.00 | +1.20 | +52.17% | 6 | 106 | 65.04% |
| APP240503P00074000 | 2024-05-01 3:28PM EDT | 74.00 | 3.28 | 4.00 | 4.60 | -0.07 | -2.09% | 8 | 38 | 78.91% |
| APP240503P00074500 | 2024-04-30 11:10AM EDT | 74.50 | 2.65 | 4.50 | 5.00 | 0.00 | - | 2 | 10 | 75.98% |
| APP240503P00075000 | 2024-05-01 11:45AM EDT | 75.00 | 4.60 | 4.90 | 5.60 | +0.50 | +12.20% | 3 | 123 | 90.33% |
| APP240503P00075500 | 2024-04-26 2:36PM EDT | 75.50 | 3.10 | 5.40 | 6.00 | 0.00 | - | 4 | 4 | 86.52% |
| APP240503P00076000 | 2024-04-26 12:53PM EDT | 76.00 | 3.00 | 5.90 | 6.50 | 0.00 | - | 7 | 23 | 91.60% |
| APP240503P00077000 | 2024-05-01 10:23AM EDT | 77.00 | 6.50 | 6.90 | 8.00 | +2.60 | +66.67% | 3 | 17 | 95.51% |
| APP240503P00078000 | 2024-04-12 2:42PM EDT | 78.00 | 4.80 | 7.90 | 8.50 | 0.00 | - | 6 | 13 | 110.94% |
| APP240503P00079000 | 2024-04-15 12:55PM EDT | 79.00 | 7.20 | 8.90 | 11.10 | 0.00 | - | 2 | 2 | 166.21% |
| APP240503P00080000 | 2024-04-30 1:25PM EDT | 80.00 | 8.80 | 9.20 | 11.60 | 0.00 | - | 2 | 7 | 114.45% |
| APP240503P00082000 | 2024-04-08 2:52PM EDT | 82.00 | 6.60 | 11.90 | 14.30 | 0.00 | - | - | 1 | 205.08% |
| APP240503P00083000 | 2024-04-15 1:31PM EDT | 83.00 | 11.10 | 12.20 | 15.00 | 0.00 | - | - | 0 | 167.19% |
| APP240503P00086000 | 2024-04-25 1:47PM EDT | 86.00 | 17.30 | 15.90 | 17.90 | 0.00 | - | - | 1 | 225.00% |
| APP240503P00089000 | 2024-04-11 12:35PM EDT | 89.00 | 12.00 | 18.90 | 20.90 | 0.00 | - | - | 0 | 250.39% |
© 2024 Yahoo. Todos los derechos reservados.