Mercados españoles abiertos en 7 hrs 46 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
1,0864 +0,0004 (+0,03%) Petróleo Brent
82,90 +0,78 (+0,95%) Bitcoin EUR
63.980,56 +916,84 (+1,45%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607C00057000 | 2024-05-22 2:11PM EDT | 57.00 | 23.40 | 24.50 | 26.70 | 0.00 | - | - | 2 | 132.03% |
| APP240607C00058000 | 2024-05-22 1:37PM EDT | 58.00 | 22.70 | 23.90 | 26.30 | 0.00 | - | - | 1 | 152.83% |
| APP240607C00065000 | 2024-05-09 9:33AM EDT | 65.00 | 16.00 | 16.80 | 17.70 | 0.00 | - | 1 | 1 | 67.97% |
| APP240607C00066000 | 2024-04-26 1:09PM EDT | 66.00 | 11.40 | 15.90 | 16.70 | 0.00 | - | 6 | 6 | 69.14% |
| APP240607C00070000 | 2024-05-09 11:57AM EDT | 70.00 | 18.50 | 12.00 | 14.40 | 0.00 | - | 1 | 2 | 89.50% |
| APP240607C00072000 | 2024-05-06 2:10PM EDT | 72.00 | 9.40 | 10.10 | 10.90 | 0.00 | - | 14 | 6 | 55.76% |
| APP240607C00073000 | 2024-05-09 12:19PM EDT | 73.00 | 15.04 | 9.10 | 9.90 | 0.00 | - | 8 | 5 | 51.32% |
| APP240607C00074000 | 2024-05-21 1:52PM EDT | 74.00 | 10.70 | 8.30 | 8.90 | 0.00 | - | 1 | 21 | 50.49% |
| APP240607C00075000 | 2024-05-16 2:47PM EDT | 75.00 | 9.04 | 7.50 | 9.30 | 0.00 | - | 4 | 2 | 66.99% |
| APP240607C00076000 | 2024-05-21 9:38AM EDT | 76.00 | 9.01 | 6.70 | 8.20 | 0.00 | - | 1 | 6 | 62.33% |
| APP240607C00077000 | 2024-05-22 10:20AM EDT | 77.00 | 7.30 | 5.80 | 6.10 | 0.00 | - | 3 | 12 | 48.73% |
| APP240607C00078000 | 2024-05-24 1:25PM EDT | 78.00 | 4.66 | 5.10 | 5.30 | +1.98 | +73.88% | 20 | 10 | 47.31% |
| APP240607C00079000 | 2024-05-24 9:48AM EDT | 79.00 | 2.50 | 4.40 | 4.60 | 0.00 | - | 3 | 0 | 47.07% |
| APP240607C00080000 | 2024-05-24 3:19PM EDT | 80.00 | 3.70 | 3.70 | 3.90 | +1.72 | +86.87% | 82 | 137 | 45.87% |
| APP240607C00081000 | 2024-05-24 3:06PM EDT | 81.00 | 2.97 | 3.10 | 3.30 | +0.43 | +16.93% | 18 | 21 | 45.53% |
| APP240607C00082000 | 2024-05-24 3:35PM EDT | 82.00 | 2.50 | 2.60 | 2.70 | +0.85 | +51.52% | 55 | 7 | 44.21% |
| APP240607C00083000 | 2024-05-24 2:20PM EDT | 83.00 | 2.18 | 2.15 | 2.30 | +1.00 | +84.75% | 82 | 35 | 45.26% |
| APP240607C00084000 | 2024-05-24 3:52PM EDT | 84.00 | 1.70 | 1.65 | 1.85 | +0.35 | +25.93% | 17 | 29 | 44.51% |
| APP240607C00085000 | 2024-05-24 3:47PM EDT | 85.00 | 1.40 | 1.40 | 1.50 | +0.83 | +145.61% | 81 | 346 | 44.48% |
| APP240607C00086000 | 2024-05-24 2:33PM EDT | 86.00 | 1.12 | 1.10 | 1.20 | +0.58 | +107.41% | 2 | 45 | 44.41% |
| APP240607C00087000 | 2024-05-24 3:31PM EDT | 87.00 | 0.87 | 0.85 | 1.00 | +0.47 | +117.50% | 156 | 32 | 45.41% |
| APP240607C00088000 | 2024-05-24 3:18PM EDT | 88.00 | 0.67 | 0.65 | 0.80 | +0.27 | +67.50% | 12 | 149 | 45.65% |
| APP240607C00089000 | 2024-05-23 12:46PM EDT | 89.00 | 0.30 | 0.50 | 0.60 | 0.00 | - | 5 | 10 | 44.97% |
| APP240607C00090000 | 2024-05-24 3:52PM EDT | 90.00 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 7 | 43 | 46.09% |
| APP240607C00091000 | 2024-05-22 3:28PM EDT | 91.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 3 | 41 | 46.58% |
| APP240607C00092000 | 2024-05-24 1:13PM EDT | 92.00 | 0.18 | 0.20 | 0.80 | -0.07 | -28.00% | 6 | 18 | 53.32% |
| APP240607C00093000 | 2024-05-20 9:31AM EDT | 93.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 3 | 6 | 47.36% |
| APP240607C00094000 | 2024-05-17 10:37AM EDT | 94.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 47.95% |
| APP240607C00095000 | 2024-05-22 3:33PM EDT | 95.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 20 | 45 | 50.88% |
| APP240607C00100000 | 2024-05-23 2:56PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 41 | 64.36% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| APP240607P00055000 | 2024-05-08 1:56PM EDT | 55.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | - | 3 | 142.58% |
| APP240607P00056000 | 2024-05-21 11:58AM EDT | 56.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 20 | 137.31% |
| APP240607P00057000 | 2024-05-07 9:38AM EDT | 57.00 | 0.72 | 0.00 | 0.90 | 0.00 | - | - | 15 | 132.03% |
| APP240607P00059000 | 2024-05-20 10:35AM EDT | 59.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 91.60% |
| APP240607P00063000 | 2024-05-08 3:18PM EDT | 63.00 | 1.59 | 0.00 | 0.30 | 0.00 | - | - | 23 | 81.25% |
| APP240607P00064000 | 2024-05-13 10:01AM EDT | 64.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 40 | 42 | 77.15% |
| APP240607P00065000 | 2024-05-09 1:20PM EDT | 65.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 6 | 75.20% |
| APP240607P00066000 | 2024-05-10 10:59AM EDT | 66.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 71.09% |
| APP240607P00067000 | 2024-05-24 9:48AM EDT | 67.00 | 0.15 | 0.00 | 0.25 | -0.07 | -31.82% | 1 | 1 | 62.89% |
| APP240607P00068000 | 2024-05-22 3:23PM EDT | 68.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | - | 5 | 56.84% |
| APP240607P00070000 | 2024-05-24 12:13PM EDT | 70.00 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 12 | 4 | 53.32% |
| APP240607P00071000 | 2024-05-24 9:48AM EDT | 71.00 | 0.28 | 0.05 | 0.25 | -0.05 | -15.15% | 1 | 8 | 55.37% |
| APP240607P00072000 | 2024-05-13 9:50AM EDT | 72.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 48.63% |
| APP240607P00073000 | 2024-05-24 2:18PM EDT | 73.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 4 | 42 | 47.02% |
| APP240607P00074000 | 2024-05-24 3:05PM EDT | 74.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 3 | 26 | 44.92% |
| APP240607P00075000 | 2024-05-24 9:54AM EDT | 75.00 | 0.97 | 0.30 | 0.40 | -0.07 | -6.73% | 2 | 13 | 44.14% |
| APP240607P00076000 | 2024-05-24 2:34PM EDT | 76.00 | 0.64 | 0.45 | 0.50 | -0.96 | -60.00% | 1 | 14 | 42.58% |
| APP240607P00077000 | 2024-05-24 12:13PM EDT | 77.00 | 1.06 | 0.60 | 0.70 | -0.45 | -29.80% | 4 | 36 | 42.87% |
| APP240607P00078000 | 2024-05-24 3:32PM EDT | 78.00 | 0.92 | 0.80 | 0.90 | -1.30 | -58.56% | 12 | 8 | 41.99% |
| APP240607P00079000 | 2024-05-24 10:57AM EDT | 79.00 | 1.75 | 0.65 | 1.20 | -1.20 | -40.68% | 20 | 44 | 42.24% |
| APP240607P00080000 | 2024-05-24 2:23PM EDT | 80.00 | 1.45 | 1.40 | 1.55 | -1.15 | -44.23% | 19 | 57 | 42.29% |
| APP240607P00081000 | 2024-05-24 3:14PM EDT | 81.00 | 2.05 | 1.80 | 1.95 | -1.95 | -48.75% | 10 | 12 | 42.09% |
| APP240607P00082000 | 2024-05-24 1:18PM EDT | 82.00 | 2.78 | 2.25 | 2.45 | -1.32 | -32.20% | 1 | 250 | 42.53% |
| APP240607P00083000 | 2024-05-24 3:54PM EDT | 83.00 | 3.08 | 2.50 | 3.00 | +0.47 | +18.01% | 24 | 16 | 42.75% |
| APP240607P00084000 | 2024-05-21 12:19PM EDT | 84.00 | 2.30 | 3.30 | 3.60 | 0.00 | - | 21 | 33 | 42.77% |
| APP240607P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 4 | 4 | 43.58% |
| APP240607P00086000 | 2024-05-24 10:53AM EDT | 86.00 | 6.47 | 4.70 | 5.00 | +1.47 | +29.40% | 1 | 2 | 43.46% |
| APP240607P00087000 | 2024-05-10 3:26PM EDT | 87.00 | 3.90 | 4.10 | 5.80 | 0.00 | - | - | 7 | 44.39% |
| APP240607P00090000 | 2024-05-17 1:12PM EDT | 90.00 | 7.38 | 8.00 | 8.30 | 0.00 | - | 2 | 12 | 44.58% |
| APP240607P00100000 | 2024-05-09 12:38PM EDT | 100.00 | 14.30 | 17.30 | 18.30 | 0.00 | - | 28 | 0 | 76.86% |
© 2024 Yahoo. Todos los derechos reservados.