Mercados españoles cerrados
S&P 500
5.197,24 +16,50 (+0,32%) Nasdaq
16.393,74 +44,50 (+0,27%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,20 -0,13 (-0,16%) Bitcoin EUR
59.271,05 +255,99 (+0,43%)
AppLovin Corporation (APP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:10PM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510C00045000 | 2024-05-03 9:35AM EDT | 45.00 | 28.62 | 32.10 | 33.40 | 0.00 | - | 1 | 2 | 289.06% |
| APP240510C00059000 | 2024-04-26 10:04AM EDT | 59.00 | 15.00 | 17.80 | 19.20 | 0.00 | - | 1 | 1 | 93.75% |
| APP240510C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 14.00 | 17.50 | 18.50 | 0.00 | - | 5 | 7 | 179.10% |
| APP240510C00061000 | 2024-04-25 10:42AM EDT | 61.00 | 9.70 | 16.10 | 17.60 | 0.00 | - | 1 | 7 | 156.05% |
| APP240510C00062000 | 2024-04-26 10:32AM EDT | 62.00 | 13.22 | 15.80 | 16.90 | 0.00 | - | 10 | 28 | 186.82% |
| APP240510C00063000 | 2024-04-25 1:23PM EDT | 63.00 | 8.70 | 15.00 | 16.30 | 0.00 | - | 3 | 22 | 195.12% |
| APP240510C00064000 | 2024-04-29 2:45PM EDT | 64.00 | 10.20 | 14.20 | 14.90 | 0.00 | - | 5 | 18 | 179.10% |
| APP240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 9.50 | 13.30 | 13.90 | 0.00 | - | 21 | 44 | 171.68% |
| APP240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 12.20 | 12.40 | 13.10 | 0.00 | - | 1 | 69 | 169.24% |
| APP240510C00067000 | 2024-05-07 11:00AM EDT | 67.00 | 11.40 | 11.70 | 12.30 | +2.00 | +21.28% | 1 | 42 | 170.70% |
| APP240510C00068000 | 2024-05-03 1:43PM EDT | 68.00 | 8.90 | 10.90 | 11.50 | 0.00 | - | 2 | 53 | 168.65% |
| APP240510C00069000 | 2024-05-06 10:36AM EDT | 69.00 | 9.79 | 10.20 | 10.80 | 0.00 | - | 1 | 279 | 169.82% |
| APP240510C00070000 | 2024-05-07 10:55AM EDT | 70.00 | 9.00 | 9.50 | 10.00 | -0.30 | -3.23% | 1 | 336 | 167.87% |
| APP240510C00071000 | 2024-05-06 10:58AM EDT | 71.00 | 8.48 | 8.90 | 9.30 | 0.00 | - | 1 | 240 | 168.75% |
| APP240510C00071500 | 2024-05-06 10:19AM EDT | 71.50 | 8.00 | 8.30 | 9.00 | 0.00 | - | 1 | 37 | 164.26% |
| APP240510C00072000 | 2024-05-07 11:47AM EDT | 72.00 | 8.50 | 8.10 | 8.70 | +0.66 | +8.42% | 2 | 279 | 166.75% |
| APP240510C00072500 | 2024-05-06 9:33AM EDT | 72.50 | 6.90 | 8.00 | 8.70 | 0.00 | - | 2 | 170 | 175.78% |
| APP240510C00073000 | 2024-05-06 11:25AM EDT | 73.00 | 7.38 | 7.70 | 8.10 | 0.00 | - | 106 | 457 | 170.70% |
| APP240510C00073500 | 2024-05-06 10:45AM EDT | 73.50 | 6.82 | 7.20 | 7.70 | 0.00 | - | 4 | 82 | 165.53% |
| APP240510C00074000 | 2024-05-06 11:25AM EDT | 74.00 | 6.40 | 7.00 | 7.40 | -0.44 | -6.43% | 1 | 304 | 166.80% |
| APP240510C00075000 | 2024-05-06 3:19PM EDT | 75.00 | 5.70 | 6.50 | 6.80 | -0.58 | -9.24% | 5 | 352 | 166.99% |
| APP240510C00076000 | 2024-05-07 11:38AM EDT | 76.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 35 | 183 | 167.72% |
| APP240510C00077000 | 2024-05-07 11:27AM EDT | 77.00 | 5.40 | 5.50 | 5.80 | +0.10 | +1.89% | 79 | 207 | 167.58% |
| APP240510C00078000 | 2024-05-07 11:38AM EDT | 78.00 | 4.96 | 5.00 | 5.30 | -0.18 | -3.50% | 28 | 227 | 166.50% |
| APP240510C00079000 | 2024-05-07 11:40AM EDT | 79.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 83 | 102 | 164.50% |
| APP240510C00080000 | 2024-05-07 11:46AM EDT | 80.00 | 4.30 | 4.10 | 4.40 | +0.40 | +10.26% | 94 | 1,752 | 164.75% |
| APP240510C00081000 | 2024-05-07 11:30AM EDT | 81.00 | 3.66 | 3.70 | 3.90 | -0.14 | -3.68% | 21 | 947 | 162.50% |
| APP240510C00082000 | 2024-05-07 11:55AM EDT | 82.00 | 3.50 | 3.30 | 3.50 | +0.32 | +10.06% | 206 | 1,456 | 160.99% |
| APP240510C00083000 | 2024-05-07 11:30AM EDT | 83.00 | 3.00 | 3.00 | 3.30 | +0.07 | +2.39% | 35 | 123 | 163.38% |
| APP240510C00084000 | 2024-05-07 11:47AM EDT | 84.00 | 2.85 | 2.70 | 3.00 | +0.58 | +25.55% | 91 | 72 | 163.43% |
| APP240510C00085000 | 2024-05-07 11:17AM EDT | 85.00 | 2.17 | 2.40 | 2.70 | -0.18 | -7.66% | 4 | 468 | 162.65% |
| APP240510C00086000 | 2024-05-07 10:43AM EDT | 86.00 | 1.80 | 2.10 | 2.40 | -0.33 | -15.49% | 13 | 175 | 161.04% |
| APP240510C00087000 | 2024-05-07 11:53AM EDT | 87.00 | 1.99 | 1.90 | 2.25 | +0.19 | +10.56% | 84 | 155 | 163.09% |
| APP240510C00088000 | 2024-05-06 10:12AM EDT | 88.00 | 1.36 | 1.70 | 1.95 | 0.00 | - | 63 | 115 | 161.62% |
| APP240510C00089000 | 2024-05-07 9:47AM EDT | 89.00 | 1.15 | 1.45 | 1.75 | -0.15 | -11.54% | 1 | 120 | 160.35% |
| APP240510C00090000 | 2024-05-07 11:33AM EDT | 90.00 | 1.27 | 1.25 | 1.50 | +0.03 | +2.42% | 22 | 303 | 158.11% |
| APP240510C00091000 | 2024-05-06 12:55PM EDT | 91.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 23 | 45 | 158.30% |
| APP240510C00092000 | 2024-05-07 10:43AM EDT | 92.00 | 0.80 | 1.00 | 1.15 | -0.10 | -11.11% | 13 | 13 | 157.72% |
| APP240510C00095000 | 2024-05-07 10:42AM EDT | 95.00 | 0.55 | 0.65 | 0.80 | -0.10 | -15.38% | 45 | 146 | 156.84% |
| APP240510C00097000 | 2024-05-07 10:39AM EDT | 97.00 | 0.40 | 0.50 | 0.55 | +0.15 | +60.00% | 192 | 1 | 154.39% |
| APP240510C00098000 | 2024-05-03 11:28AM EDT | 98.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 11 | 11 | 155.66% |
| APP240510C00100000 | 2024-05-07 11:38AM EDT | 100.00 | 0.40 | 0.30 | 0.40 | +0.11 | +37.93% | 4 | 78 | 154.69% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240510P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 30 | 39 | 206.25% |
| APP240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 30 | 37 | 196.09% |
| APP240510P00053000 | 2024-05-02 12:21PM EDT | 53.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 2 | 172.66% |
| APP240510P00054000 | 2024-05-02 12:39PM EDT | 54.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | - | 1 | 172.66% |
| APP240510P00055000 | 2024-05-06 1:33PM EDT | 55.00 | 0.12 | 0.00 | 0.15 | -0.06 | -28.57% | 3 | 138 | 157.81% |
| APP240510P00056000 | 2024-05-03 3:32PM EDT | 56.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 6 | 3 | 163.67% |
| APP240510P00057000 | 2024-05-06 1:44PM EDT | 57.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 177 | 169.53% |
| APP240510P00058000 | 2024-05-07 11:48AM EDT | 58.00 | 0.26 | 0.20 | 0.30 | -0.04 | -12.50% | 159 | 61 | 168.75% |
| APP240510P00059000 | 2024-05-07 10:42AM EDT | 59.00 | 0.40 | 0.30 | 0.35 | +0.10 | +33.33% | 6 | 80 | 169.92% |
| APP240510P00060000 | 2024-05-07 11:50AM EDT | 60.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 18 | 222 | 169.14% |
| APP240510P00061000 | 2024-05-07 11:50AM EDT | 61.00 | 0.50 | 0.50 | 0.60 | -0.01 | -1.96% | 12 | 44 | 173.83% |
| APP240510P00062000 | 2024-05-07 10:57AM EDT | 62.00 | 0.68 | 0.55 | 0.70 | +0.08 | +13.33% | 19 | 114 | 170.51% |
| APP240510P00063000 | 2024-05-07 11:50AM EDT | 63.00 | 0.72 | 0.65 | 0.85 | -0.08 | -10.00% | 5 | 41 | 170.02% |
| APP240510P00064000 | 2024-05-06 3:20PM EDT | 64.00 | 0.98 | 0.80 | 0.95 | +0.23 | +30.67% | 3 | 71 | 168.36% |
| APP240510P00065000 | 2024-05-07 11:34AM EDT | 65.00 | 1.12 | 0.95 | 1.10 | +0.07 | +6.67% | 11 | 252 | 167.29% |
| APP240510P00066000 | 2024-05-07 10:32AM EDT | 66.00 | 1.31 | 1.10 | 1.30 | +0.11 | +9.17% | 18 | 103 | 166.41% |
| APP240510P00067000 | 2024-05-07 10:32AM EDT | 67.00 | 1.57 | 1.35 | 1.50 | +0.17 | +12.14% | 14 | 40 | 166.89% |
| APP240510P00068000 | 2024-05-07 10:40AM EDT | 68.00 | 1.90 | 1.55 | 1.75 | +0.25 | +15.15% | 8 | 193 | 166.21% |
| APP240510P00069000 | 2024-05-06 3:37PM EDT | 69.00 | 2.10 | 1.80 | 2.05 | +0.18 | +9.37% | 1 | 377 | 166.55% |
| APP240510P00070000 | 2024-05-07 11:49AM EDT | 70.00 | 2.20 | 2.10 | 2.30 | -0.03 | -1.35% | 16 | 451 | 165.72% |
| APP240510P00071000 | 2024-05-07 9:30AM EDT | 71.00 | 3.10 | 2.40 | 2.65 | +0.43 | +16.10% | 3 | 466 | 165.82% |
| APP240510P00071500 | 2024-05-07 11:49AM EDT | 71.50 | 2.70 | 2.55 | 3.30 | +0.05 | +1.89% | 28 | 68 | 173.93% |
| APP240510P00072000 | 2024-05-07 10:14AM EDT | 72.00 | 3.10 | 2.75 | 3.00 | +0.17 | +5.80% | 1 | 191 | 165.72% |
| APP240510P00072500 | 2024-05-07 11:47AM EDT | 72.50 | 3.00 | 2.90 | 3.20 | +0.10 | +3.45% | 39 | 130 | 165.23% |
| APP240510P00073000 | 2024-05-06 3:11PM EDT | 73.00 | 3.24 | 3.10 | 3.40 | 0.00 | - | 15 | 279 | 165.43% |
| APP240510P00073500 | 2024-05-07 10:40AM EDT | 73.50 | 4.00 | 3.30 | 3.80 | +0.40 | +11.11% | 34 | 163 | 168.65% |
| APP240510P00074000 | 2024-05-07 10:47AM EDT | 74.00 | 4.20 | 3.50 | 3.80 | +0.60 | +16.67% | 71 | 258 | 164.99% |
| APP240510P00075000 | 2024-05-07 10:41AM EDT | 75.00 | 4.70 | 3.90 | 4.50 | +0.57 | +13.80% | 3 | 282 | 168.41% |
| APP240510P00076000 | 2024-05-07 11:47AM EDT | 76.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 61 | 263 | 164.45% |
| APP240510P00077000 | 2024-05-07 11:49AM EDT | 77.00 | 4.90 | 4.90 | 5.10 | -0.30 | -5.77% | 57 | 149 | 162.74% |
| APP240510P00078000 | 2024-05-07 11:11AM EDT | 78.00 | 6.10 | 5.40 | 5.80 | +0.10 | +1.67% | 30 | 178 | 164.80% |
| APP240510P00079000 | 2024-05-07 10:46AM EDT | 79.00 | 6.90 | 6.00 | 6.30 | +0.50 | +7.81% | 21 | 78 | 164.36% |
| APP240510P00080000 | 2024-05-06 1:27PM EDT | 80.00 | 6.70 | 6.70 | 7.10 | -0.20 | -2.90% | 1 | 101 | 169.24% |
| APP240510P00081000 | 2024-05-07 11:48AM EDT | 81.00 | 7.20 | 7.10 | 7.50 | -2.60 | -26.53% | 26 | 17 | 162.35% |
| APP240510P00082000 | 2024-04-26 1:20PM EDT | 82.00 | 10.50 | 7.90 | 8.20 | 0.00 | - | 7 | 8 | 165.63% |
| APP240510P00083000 | 2024-04-05 1:03PM EDT | 83.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 19 | 19 | 212.70% |
| APP240510P00084000 | 2024-04-22 12:14PM EDT | 84.00 | 17.80 | 8.50 | 9.60 | 0.00 | - | - | 3 | 153.22% |
| APP240510P00087000 | 2024-05-03 11:49AM EDT | 87.00 | 13.60 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 156.35% |
© 2024 Yahoo. Todos los derechos reservados.