Mercados españoles abiertos en 1 hr 3 mins
S&P 500
5.626,02 +30,26 (+0,54%) Nasdaq
17.683,98 +114,28 (+0,65%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1101 +0,0022 (+0,20%) Petróleo Brent
71,70 +0,09 (+0,13%) Bitcoin EUR
52.802,61 -1.442,87 (-2,66%)
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 | 2024-07-05 9:36AM EDT | 35.00 | 55.00 | 33.00 | 36.20 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00040000 | 2024-06-28 1:21PM EDT | 40.00 | 43.50 | 36.70 | 39.70 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00045000 | 2024-09-12 3:58PM EDT | 45.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00047500 | 2024-03-26 3:45PM EDT | 47.50 | 27.30 | 23.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| APP240920C00050000 | 2024-08-16 1:40PM EDT | 50.00 | 36.80 | 61.30 | 64.50 | 0.00 | - | 5 | 17 | 359.77% |
| APP240920C00055000 | 2024-09-05 1:55PM EDT | 55.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00057500 | 2024-08-30 3:47PM EDT | 57.50 | 34.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00060000 | 2024-08-30 3:47PM EDT | 60.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00062500 | 2024-09-13 12:47PM EDT | 62.50 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00065000 | 2024-09-13 1:11PM EDT | 65.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00067500 | 2024-08-16 12:25PM EDT | 67.50 | 19.46 | 44.80 | 45.50 | 0.00 | - | 3 | 272 | 189.84% |
| APP240920C00070000 | 2024-09-12 3:11PM EDT | 70.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00072500 | 2024-09-12 2:49PM EDT | 72.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00074000 | 2024-09-06 12:11PM EDT | 74.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240920C00075000 | 2024-09-13 10:30AM EDT | 75.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00077000 | 2024-09-06 10:53AM EDT | 77.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APP240920C00077500 | 2024-09-12 1:50PM EDT | 77.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00078000 | 2024-09-09 2:31PM EDT | 78.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APP240920C00079000 | 2024-09-06 2:15PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| APP240920C00080000 | 2024-09-13 2:55PM EDT | 80.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| APP240920C00081000 | 2024-09-13 11:47AM EDT | 81.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00082000 | 2024-09-12 9:39AM EDT | 82.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00082500 | 2024-09-13 3:43PM EDT | 82.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APP240920C00083000 | 2024-09-12 1:04PM EDT | 83.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00084000 | 2024-09-13 2:21PM EDT | 84.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APP240920C00085000 | 2024-09-13 3:05PM EDT | 85.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| APP240920C00086000 | 2024-09-12 12:07PM EDT | 86.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240920C00087000 | 2024-09-12 11:27AM EDT | 87.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| APP240920C00087500 | 2024-09-13 12:05PM EDT | 87.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240920C00088000 | 2024-09-13 2:54PM EDT | 88.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APP240920C00089000 | 2024-09-13 1:10PM EDT | 89.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240920C00090000 | 2024-09-13 3:40PM EDT | 90.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| APP240920C00091000 | 2024-09-12 9:58AM EDT | 91.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240920C00092000 | 2024-09-13 11:22AM EDT | 92.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APP240920C00092500 | 2024-09-13 11:29AM EDT | 92.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| APP240920C00093000 | 2024-09-13 10:30AM EDT | 93.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APP240920C00094000 | 2024-09-13 3:20PM EDT | 94.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APP240920C00095000 | 2024-09-13 3:36PM EDT | 95.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| APP240920C00096000 | 2024-09-12 3:54PM EDT | 96.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| APP240920C00097500 | 2024-09-13 3:57PM EDT | 97.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APP240920C00100000 | 2024-09-13 3:58PM EDT | 100.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| APP240920C00105000 | 2024-09-13 3:59PM EDT | 105.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| APP240920C00110000 | 2024-09-13 3:59PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| APP240920C00115000 | 2024-09-13 3:59PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 6.25% |
| APP240920C00120000 | 2024-09-13 3:59PM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 12.50% |
| APP240920C00125000 | 2024-09-13 3:59PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP240920C00130000 | 2024-09-13 3:46PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| APP240920C00135000 | 2024-09-13 3:46PM EDT | 135.00 | 0.10 | - | 0.00 | 0.00 | - | - | - | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240920P00032500 | 2024-08-07 11:38AM EDT | 32.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 3 | 465.63% |
| APP240920P00035000 | 2024-06-25 10:17AM EDT | 35.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 505.47% |
| APP240920P00037500 | 2024-07-30 11:24AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 414.84% |
| APP240920P00040000 | 2024-03-26 2:27PM EDT | 40.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 4 | 0 | 570.51% |
| APP240920P00042500 | 2024-08-06 1:29PM EDT | 42.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 408.98% |
| APP240920P00045000 | 2024-08-09 3:16PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 350.00% |
| APP240920P00047500 | 2024-09-06 3:56PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00050000 | 2024-08-26 9:35AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00055000 | 2024-08-30 1:53PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240920P00057500 | 2024-09-06 10:51AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APP240920P00060000 | 2024-09-11 9:43AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240920P00062500 | 2024-09-13 12:10PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240920P00065000 | 2024-09-13 12:57PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APP240920P00067500 | 2024-09-11 12:36PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| APP240920P00070000 | 2024-09-13 3:56PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00071000 | 2024-09-12 11:51AM EDT | 71.00 | 0.14 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240920P00072500 | 2024-09-13 10:16AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240920P00073000 | 2024-09-12 10:40AM EDT | 73.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APP240920P00074000 | 2024-09-12 11:15AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| APP240920P00075000 | 2024-09-13 11:23AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00076000 | 2024-09-13 3:56PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00077000 | 2024-09-12 1:40PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APP240920P00077500 | 2024-09-12 1:56PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APP240920P00078000 | 2024-09-13 10:16AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240920P00079000 | 2024-09-06 10:24AM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| APP240920P00080000 | 2024-09-13 10:16AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APP240920P00081000 | 2024-09-06 11:47AM EDT | 81.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| APP240920P00082000 | 2024-09-12 2:29PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00082500 | 2024-09-13 3:28PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APP240920P00083000 | 2024-09-13 3:35PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240920P00084000 | 2024-09-13 2:24PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| APP240920P00085000 | 2024-09-13 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APP240920P00086000 | 2024-09-12 10:48AM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00087000 | 2024-09-13 11:33AM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APP240920P00087500 | 2024-09-12 12:02PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APP240920P00088000 | 2024-09-13 10:05AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APP240920P00089000 | 2024-09-12 10:40AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00090000 | 2024-09-13 1:56PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| APP240920P00091000 | 2024-09-13 12:01PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00092000 | 2024-09-13 12:01PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APP240920P00092500 | 2024-09-13 12:01PM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APP240920P00093000 | 2024-09-13 11:50AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APP240920P00094000 | 2024-09-13 3:10PM EDT | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| APP240920P00095000 | 2024-09-13 3:45PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 25.00% |
| APP240920P00096000 | 2024-09-13 2:18PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APP240920P00097500 | 2024-09-13 3:40PM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| APP240920P00100000 | 2024-09-13 3:59PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,742 | 0 | 25.00% |
| APP240920P00105000 | 2024-09-13 3:58PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| APP240920P00110000 | 2024-09-13 3:58PM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 6.25% |
| APP240920P00115000 | 2024-09-13 3:57PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| APP240920P00120000 | 2024-09-13 3:54PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| APP240920P00125000 | 2024-05-15 2:14PM EDT | 125.00 | 41.60 | 45.60 | 49.40 | 0.00 | - | 22 | 0 | 764.45% |
| APP240920P00130000 | 2024-05-13 10:53AM EDT | 130.00 | 46.00 | 53.50 | 55.00 | 0.00 | - | 15 | 0 | 827.25% |
© 2024 Yahoo. Todos los derechos reservados.