Mercados españoles abiertos en 8 hrs 29 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0862 +0,0013 (+0,12%) Petróleo Brent
82,97 +0,85 (+1,04%) Bitcoin EUR
64.113,92 +894,93 (+1,42%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531C00050000 | 2024-05-09 11:29AM EDT | 50.00 | 37.70 | 31.10 | 33.70 | 0.00 | - | 8 | 3 | 235.55% |
| APP240531C00060000 | 2024-05-08 12:59PM EDT | 60.00 | 15.00 | 21.80 | 24.20 | 0.00 | - | 1 | 2 | 212.21% |
| APP240531C00066000 | 2024-04-23 9:40AM EDT | 66.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APP240531C00067000 | 2024-05-22 1:55PM EDT | 67.00 | 13.20 | 14.90 | 15.60 | 0.00 | - | 6 | 10 | 93.75% |
| APP240531C00068000 | 2024-05-09 9:33AM EDT | 68.00 | 13.50 | 13.90 | 16.10 | 0.00 | - | 2 | 12 | 145.31% |
| APP240531C00070000 | 2024-05-24 12:03PM EDT | 70.00 | 10.51 | 11.90 | 12.60 | -3.94 | -27.27% | 1 | 55 | 76.56% |
| APP240531C00071000 | 2024-05-09 9:44AM EDT | 71.00 | 13.10 | 10.80 | 11.70 | 0.00 | - | 5 | 7 | 70.70% |
| APP240531C00072000 | 2024-05-24 1:33PM EDT | 72.00 | 9.68 | 9.80 | 10.60 | -2.67 | -21.62% | 3 | 3 | 57.81% |
| APP240531C00073000 | 2024-05-21 2:59PM EDT | 73.00 | 11.20 | 8.80 | 11.20 | 0.00 | - | 10 | 10 | 104.88% |
| APP240531C00074000 | 2024-05-17 1:32PM EDT | 74.00 | 8.80 | 7.90 | 8.70 | 0.00 | - | 1 | 2 | 58.79% |
| APP240531C00075000 | 2024-05-24 10:47AM EDT | 75.00 | 5.50 | 7.10 | 7.60 | +1.07 | +24.15% | 2 | 51 | 56.45% |
| APP240531C00076000 | 2024-05-23 2:03PM EDT | 76.00 | 3.42 | 6.20 | 6.60 | 0.00 | - | 4 | 30 | 53.22% |
| APP240531C00077000 | 2024-05-24 10:18AM EDT | 77.00 | 3.40 | 5.30 | 5.60 | +0.68 | +25.00% | 7 | 26 | 56.25% |
| APP240531C00078000 | 2024-05-23 3:52PM EDT | 78.00 | 2.40 | 4.40 | 4.70 | 0.00 | - | 11 | 20 | 52.64% |
| APP240531C00079000 | 2024-05-27 12:01AM EDT | 79.00 | 2.39 | 3.30 | 3.80 | +0.63 | +35.80% | 11 | 33 | 47.95% |
| APP240531C00080000 | 2024-05-24 3:40PM EDT | 80.00 | 2.70 | 2.85 | 3.00 | +1.30 | +92.86% | 76 | 365 | 45.31% |
| APP240531C00081000 | 2024-05-24 3:26PM EDT | 81.00 | 2.30 | 2.20 | 2.35 | +1.21 | +111.01% | 190 | 188 | 45.02% |
| APP240531C00082000 | 2024-05-24 3:25PM EDT | 82.00 | 1.80 | 1.65 | 1.80 | +1.03 | +133.77% | 121 | 76 | 44.97% |
| APP240531C00083000 | 2024-05-24 3:56PM EDT | 83.00 | 1.25 | 1.25 | 1.35 | +0.70 | +127.27% | 723 | 1,745 | 45.17% |
| APP240531C00084000 | 2024-05-24 3:34PM EDT | 84.00 | 0.80 | 0.90 | 0.95 | +0.50 | +166.67% | 740 | 1,266 | 44.34% |
| APP240531C00085000 | 2024-05-24 3:59PM EDT | 85.00 | 0.70 | 0.60 | 0.70 | +0.50 | +250.00% | 343 | 1,482 | 45.41% |
| APP240531C00086000 | 2024-05-24 3:42PM EDT | 86.00 | 0.35 | 0.35 | 0.45 | +0.20 | +133.33% | 333 | 83 | 44.24% |
| APP240531C00087000 | 2024-05-24 3:51PM EDT | 87.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 235 | 121 | 46.68% |
| APP240531C00088000 | 2024-05-24 3:17PM EDT | 88.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 6 | 178 | 47.75% |
| APP240531C00089000 | 2024-05-21 12:46PM EDT | 89.00 | 0.67 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 50.20% |
| APP240531C00090000 | 2024-05-24 2:24PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 6 | 670 | 51.76% |
| APP240531C00091000 | 2024-05-21 12:46PM EDT | 91.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 29 | 68.16% |
| APP240531C00092000 | 2024-05-23 3:01PM EDT | 92.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 15 | 40 | 87.30% |
| APP240531C00093000 | 2024-05-27 12:01AM EDT | 93.00 | 0.05 | 0.00 | 1.30 | -0.10 | -66.67% | 1 | 1 | 95.21% |
| APP240531C00094000 | 2024-05-27 12:01AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 6 | 51.95% |
| APP240531C00095000 | 2024-05-22 3:07PM EDT | 95.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 14 | 83 | 55.47% |
| APP240531C00096000 | 2024-05-27 12:01AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| APP240531C00097000 | 2024-05-27 12:01AM EDT | 97.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 0 | 98.93% |
| APP240531C00100000 | 2024-05-22 2:09PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 71.88% |
| APP240531C00101000 | 2024-05-27 12:01AM EDT | 101.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 100.98% |
| APP240531C00102000 | 2024-05-27 12:01AM EDT | 102.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 8 | 116.60% |
| APP240531C00103000 | 2024-05-27 12:01AM EDT | 103.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 8 | 131.93% |
| APP240531C00104000 | 2024-05-27 12:01AM EDT | 104.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 4 | 136.13% |
| APP240531C00106000 | 2024-05-27 12:01AM EDT | 106.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 14 | 144.24% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240531P00050000 | 2024-04-30 12:38PM EDT | 50.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 283.79% |
| APP240531P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 492 | 139.06% |
| APP240531P00056000 | 2024-05-09 11:14AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 146.09% |
| APP240531P00057000 | 2024-05-09 11:44AM EDT | 57.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 207.03% |
| APP240531P00058000 | 2024-05-09 11:14AM EDT | 58.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 214.45% |
| APP240531P00060000 | 2024-05-15 9:48AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 8 | 195.70% |
| APP240531P00061000 | 2024-05-24 12:13PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 13 | 106.25% |
| APP240531P00062000 | 2024-05-16 11:24AM EDT | 62.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 23 | 165.63% |
| APP240531P00063000 | 2024-05-24 2:22PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 36 | 7 | 96.09% |
| APP240531P00064000 | 2024-05-15 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 111.33% |
| APP240531P00065000 | 2024-05-24 3:00PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 4 | 94.53% |
| APP240531P00066000 | 2024-05-24 2:52PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 6 | 89.06% |
| APP240531P00067000 | 2024-05-14 1:52PM EDT | 67.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 93.75% |
| APP240531P00068000 | 2024-05-24 2:59PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 153 | 91.60% |
| APP240531P00069000 | 2024-05-01 9:39AM EDT | 69.00 | 4.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 82.23% |
| APP240531P00070000 | 2024-05-23 3:01PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 375 | 400 | 82.62% |
| APP240531P00071000 | 2024-05-14 1:52PM EDT | 71.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 83.79% |
| APP240531P00072000 | 2024-05-23 9:51AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 65.23% |
| APP240531P00073000 | 2024-05-24 9:54AM EDT | 73.00 | 0.25 | 0.00 | 0.20 | -0.05 | -16.67% | 2 | 4 | 59.57% |
| APP240531P00074000 | 2024-05-24 11:57AM EDT | 74.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 2 | 21 | 53.91% |
| APP240531P00075000 | 2024-05-24 3:25PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 49 | 2,831 | 52.73% |
| APP240531P00076000 | 2024-05-24 12:53PM EDT | 76.00 | 0.25 | 0.05 | 0.65 | -0.50 | -66.67% | 1 | 9 | 58.79% |
| APP240531P00077000 | 2024-05-24 3:49PM EDT | 77.00 | 0.18 | 0.15 | 0.25 | -1.05 | -85.37% | 35 | 2,294 | 46.58% |
| APP240531P00078000 | 2024-05-24 3:58PM EDT | 78.00 | 0.30 | 0.25 | 0.35 | -1.14 | -79.17% | 26 | 129 | 44.48% |
| APP240531P00079000 | 2024-05-24 3:34PM EDT | 79.00 | 0.51 | 0.40 | 0.50 | -1.47 | -74.24% | 20 | 589 | 42.73% |
| APP240531P00080000 | 2024-05-24 3:45PM EDT | 80.00 | 0.81 | 0.70 | 0.80 | -1.74 | -68.24% | 26 | 3,511 | 43.80% |
| APP240531P00081000 | 2024-05-24 3:45PM EDT | 81.00 | 1.17 | 1.00 | 1.15 | -1.93 | -62.26% | 42 | 962 | 43.65% |
| APP240531P00082000 | 2024-05-24 3:30PM EDT | 82.00 | 1.55 | 1.40 | 1.60 | -2.50 | -61.73% | 27 | 111 | 43.70% |
| APP240531P00083000 | 2024-05-24 3:54PM EDT | 83.00 | 2.20 | 2.00 | 2.15 | -3.13 | -58.72% | 20 | 26 | 43.85% |
| APP240531P00084000 | 2024-05-22 1:54PM EDT | 84.00 | 4.58 | 2.60 | 2.85 | 0.00 | - | 16 | 47 | 45.75% |
| APP240531P00085000 | 2024-05-24 9:34AM EDT | 85.00 | 6.38 | 2.25 | 3.60 | +3.28 | +105.81% | 2 | 37 | 46.97% |
| APP240531P00086000 | 2024-05-20 2:38PM EDT | 86.00 | 3.00 | 2.65 | 4.40 | 0.00 | - | 1 | 12 | 47.95% |
| APP240531P00087000 | 2024-05-23 12:50PM EDT | 87.00 | 8.20 | 3.30 | 6.50 | 0.00 | - | 2 | 7 | 90.28% |
| APP240531P00088000 | 2024-05-13 9:31AM EDT | 88.00 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 7 | 57.23% |
© 2024 Yahoo. Todos los derechos reservados.