Italia markets closed
Dow Jones
38.813,32 +137,64 (+0,36%) Nasdaq
16.292,04 +135,71 (+0,84%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.679,30 -948,76 (-1,59%) CMC Crypto 200
1.359,99 +47,36 (+3,61%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00230000 | 2024-05-02 11:47AM EDT | 230.00 | 54.66 | 53.90 | 61.80 | 0.00 | - | 1 | 1 | 174.78% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 49.00 | 56.50 | 0.00 | - | 1 | 0 | 158.18% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 44.60 | 51.50 | 0.00 | - | 1 | 1 | 146.36% |
| ALGN240510C00245000 | 2024-05-02 3:17PM EDT | 245.00 | 41.57 | 39.00 | 46.50 | 0.00 | - | 1 | 1 | 134.62% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 34.40 | 41.60 | 0.00 | - | - | 0 | 124.19% |
| ALGN240510C00260000 | 2024-05-01 2:10PM EDT | 260.00 | 24.00 | 24.50 | 31.70 | 0.00 | - | - | 18 | 101.71% |
| ALGN240510C00265000 | 2024-04-30 2:05PM EDT | 265.00 | 22.39 | 19.40 | 25.50 | 0.00 | - | 1 | 1 | 76.07% |
| ALGN240510C00270000 | 2024-05-06 12:27PM EDT | 270.00 | 16.56 | 14.90 | 19.60 | +0.66 | +4.15% | 1 | 3 | 54.03% |
| ALGN240510C00275000 | 2024-05-01 11:26AM EDT | 275.00 | 10.10 | 13.30 | 14.60 | 0.00 | - | - | 1 | 43.48% |
| ALGN240510C00277500 | 2024-05-01 9:55AM EDT | 277.50 | 10.40 | 11.20 | 12.30 | 0.00 | - | - | 4 | 40.16% |
| ALGN240510C00280000 | 2024-05-01 12:52PM EDT | 280.00 | 8.20 | 9.20 | 10.10 | 0.00 | - | - | 8 | 37.23% |
| ALGN240510C00282500 | 2024-05-02 11:43AM EDT | 282.50 | 7.50 | 7.50 | 8.20 | 0.00 | - | - | 3 | 36.08% |
| ALGN240510C00285000 | 2024-05-06 12:59PM EDT | 285.00 | 5.50 | 5.90 | 6.40 | -4.00 | -42.11% | 2 | 12 | 34.46% |
| ALGN240510C00287500 | 2024-05-06 12:45PM EDT | 287.50 | 4.70 | 4.40 | 4.90 | -3.20 | -40.51% | 30 | 6 | 33.72% |
| ALGN240510C00290000 | 2024-05-06 12:49PM EDT | 290.00 | 3.20 | 3.30 | 3.60 | -0.90 | -21.95% | 16 | 20 | 32.84% |
| ALGN240510C00292500 | 2024-05-06 1:12PM EDT | 292.50 | 2.24 | 2.25 | 2.55 | -4.64 | -67.44% | 19 | 17 | 32.15% |
| ALGN240510C00295000 | 2024-05-06 1:12PM EDT | 295.00 | 1.55 | 1.50 | 1.80 | -0.75 | -32.61% | 18 | 20 | 32.18% |
| ALGN240510C00297500 | 2024-05-06 1:14PM EDT | 297.50 | 1.10 | 1.00 | 1.20 | -0.80 | -42.11% | 25 | 15 | 31.85% |
| ALGN240510C00300000 | 2024-05-06 1:10PM EDT | 300.00 | 0.70 | 0.65 | 0.80 | -0.50 | -41.67% | 50 | 62 | 31.98% |
| ALGN240510C00302500 | 2024-05-06 11:32AM EDT | 302.50 | 0.50 | 0.40 | 0.55 | -0.52 | -50.98% | 5 | 8 | 32.62% |
| ALGN240510C00305000 | 2024-05-06 11:06AM EDT | 305.00 | 0.27 | 0.20 | 0.40 | -0.34 | -55.74% | 68 | 131 | 33.74% |
| ALGN240510C00307500 | 2024-05-03 9:55AM EDT | 307.50 | 0.65 | 0.10 | 0.35 | -0.73 | -52.90% | 2 | 12 | 36.28% |
| ALGN240510C00310000 | 2024-05-06 1:11PM EDT | 310.00 | 0.16 | 0.00 | 0.30 | -0.14 | -46.67% | 6 | 126 | 38.48% |
| ALGN240510C00312500 | 2024-05-02 2:22PM EDT | 312.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 38.67% |
| ALGN240510C00315000 | 2024-05-01 3:05PM EDT | 315.00 | 0.61 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 43.46% |
| ALGN240510C00317500 | 2024-04-30 9:57AM EDT | 317.50 | 1.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 39.94% |
| ALGN240510C00320000 | 2024-05-06 9:40AM EDT | 320.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 60 | 42.68% |
| ALGN240510C00322500 | 2024-04-29 10:02AM EDT | 322.50 | 3.30 | 0.00 | 3.30 | 0.00 | - | - | 5 | 80.71% |
| ALGN240510C00325000 | 2024-05-02 10:06AM EDT | 325.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 184 | 35 | 66.89% |
| ALGN240510C00330000 | 2024-05-03 9:39AM EDT | 330.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 241 | 58.98% |
| ALGN240510C00335000 | 2024-04-29 3:49PM EDT | 335.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 82.03% |
| ALGN240510C00340000 | 2024-04-30 2:07PM EDT | 340.00 | 1.49 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 88.23% |
| ALGN240510C00345000 | 2024-04-30 2:07PM EDT | 345.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 94.19% |
| ALGN240510C00350000 | 2024-05-06 10:16AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 1 | 7 | 61.72% |
| ALGN240510C00355000 | 2024-05-06 10:13AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | -6.08 | -99.18% | 15 | 8 | 65.63% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | - | 9 | 74.80% |
| ALGN240510C00365000 | 2024-05-06 12:27PM EDT | 365.00 | 0.75 | 0.00 | 0.75 | +0.37 | +97.37% | 1 | 8 | 103.22% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 121.88% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 132.08% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 137.01% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 146.58% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 151.22% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 118.75% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 125.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00175000 | 2024-04-16 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 8 | 167.19% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 2 | 150.00% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 175.98% |
| ALGN240510P00225000 | 2024-04-19 11:23AM EDT | 225.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 127.00% |
| ALGN240510P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 117.63% |
| ALGN240510P00235000 | 2024-04-10 2:49PM EDT | 235.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 108.40% |
| ALGN240510P00240000 | 2024-05-01 10:38AM EDT | 240.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 14 | 15 | 99.22% |
| ALGN240510P00245000 | 2024-05-01 10:38AM EDT | 245.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 14 | 17 | 58.01% |
| ALGN240510P00250000 | 2024-05-06 11:47AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.53 | -91.38% | 1 | 23 | 51.56% |
| ALGN240510P00255000 | 2024-05-01 12:00PM EDT | 255.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 9 | 12 | 72.12% |
| ALGN240510P00260000 | 2024-05-02 2:08PM EDT | 260.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 11 | 45.61% |
| ALGN240510P00265000 | 2024-05-03 3:40PM EDT | 265.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 7 | 14 | 43.80% |
| ALGN240510P00270000 | 2024-05-06 12:56PM EDT | 270.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 2 | 33 | 37.06% |
| ALGN240510P00275000 | 2024-05-03 11:08AM EDT | 275.00 | 1.15 | 0.45 | 0.60 | 0.00 | - | 3 | 19 | 33.15% |
| ALGN240510P00277500 | 2024-05-06 9:53AM EDT | 277.50 | 1.20 | 0.75 | 0.95 | -0.25 | -17.24% | 1 | 19 | 33.08% |
| ALGN240510P00280000 | 2024-05-06 1:12PM EDT | 280.00 | 1.37 | 1.15 | 1.35 | -0.56 | -29.02% | 26 | 23 | 32.08% |
| ALGN240510P00282500 | 2024-05-06 1:12PM EDT | 282.50 | 2.01 | 1.75 | 1.95 | -4.01 | -66.61% | 21 | 7 | 31.57% |
| ALGN240510P00285000 | 2024-05-03 1:24PM EDT | 285.00 | 3.43 | 2.55 | 2.80 | 0.00 | - | 17 | 24 | 31.51% |
| ALGN240510P00287500 | 2024-05-06 1:35PM EDT | 287.50 | 3.70 | 3.50 | 3.90 | -0.50 | -11.90% | 1 | 7 | 31.63% |
| ALGN240510P00290000 | 2024-05-06 12:45PM EDT | 290.00 | 5.60 | 4.80 | 5.20 | -0.40 | -6.67% | 2 | 20 | 31.49% |
| ALGN240510P00292500 | 2024-05-03 9:55AM EDT | 292.50 | 3.90 | 6.10 | 6.90 | 0.00 | - | 1 | 10 | 32.72% |
| ALGN240510P00295000 | 2024-05-06 11:47AM EDT | 295.00 | 8.67 | 7.80 | 8.60 | -0.13 | -1.48% | 1 | 14 | 32.35% |
| ALGN240510P00297500 | 2024-05-03 9:32AM EDT | 297.50 | 8.25 | 9.80 | 10.90 | 0.00 | - | 5 | 7 | 36.08% |
| ALGN240510P00300000 | 2024-05-03 12:28PM EDT | 300.00 | 12.53 | 11.80 | 14.80 | 0.00 | - | 1 | 15 | 54.49% |
| ALGN240510P00302500 | 2024-04-29 10:35AM EDT | 302.50 | 3.75 | 13.80 | 16.80 | 0.00 | - | - | 1 | 55.32% |
| ALGN240510P00305000 | 2024-05-03 3:07PM EDT | 305.00 | 17.15 | 15.90 | 19.20 | 0.00 | - | 2 | 8 | 59.44% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 17.40 | 23.40 | 0.00 | - | 1 | 12 | 80.76% |
| ALGN240510P00310000 | 2024-05-03 1:17PM EDT | 310.00 | 21.80 | 19.80 | 25.80 | 0.00 | - | 2 | 19 | 51.90% |
| ALGN240510P00312500 | 2024-05-06 11:09AM EDT | 312.50 | 27.07 | 21.10 | 28.50 | +0.55 | +2.07% | 1 | 8 | 91.94% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 23.00 | 30.90 | 0.00 | - | 2 | 1 | 95.87% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 26.20 | 33.50 | 0.00 | - | - | 0 | 55.08% |
| ALGN240510P00320000 | 2024-04-30 12:21PM EDT | 320.00 | 31.55 | 28.70 | 36.00 | 0.00 | - | 3 | 4 | 58.45% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 33.70 | 40.90 | 0.00 | - | 17 | 2 | 63.82% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 39.10 | 46.00 | 0.00 | - | - | 0 | 76.12% |
© 2024 Yahoo. Tutti i diritti riservati.