Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.133,64 -169,20 (-0,27%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 111.60 | 97.00 | 105.60 | 0.00 | - | 10 | 11 | 70.03% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 136.80% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 53.70 | 57.70 | 0.00 | - | 1 | 2 | 54.84% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 198.30% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 60.20 | 65.80 | 0.00 | - | 2 | 4 | 90.92% |
| ALGN240920C00240000 | 2024-05-23 3:01PM EDT | 240.00 | 31.00 | 33.20 | 38.10 | 0.00 | - | 7 | 8 | 52.63% |
| ALGN240920C00250000 | 2024-05-29 9:30AM EDT | 250.00 | 26.50 | 25.30 | 31.90 | 0.00 | - | 60 | 61 | 50.61% |
| ALGN240920C00260000 | 2024-05-24 2:57PM EDT | 260.00 | 22.80 | 23.30 | 24.20 | 0.00 | - | 3 | 30 | 45.06% |
| ALGN240920C00270000 | 2024-05-23 11:22AM EDT | 270.00 | 18.00 | 18.70 | 19.70 | 0.00 | - | 3 | 33 | 44.24% |
| ALGN240920C00280000 | 2024-05-30 12:44PM EDT | 280.00 | 16.30 | 14.80 | 15.90 | 0.00 | - | 6 | 104 | 43.62% |
| ALGN240920C00290000 | 2024-05-24 9:30AM EDT | 290.00 | 11.00 | 11.50 | 13.00 | 0.00 | - | 1 | 19 | 43.67% |
| ALGN240920C00300000 | 2024-05-30 2:13PM EDT | 300.00 | 10.20 | 8.90 | 12.90 | 0.00 | - | 4 | 48 | 48.34% |
| ALGN240920C00310000 | 2024-05-29 12:44PM EDT | 310.00 | 6.90 | 6.80 | 7.90 | 0.00 | - | 2 | 25 | 42.33% |
| ALGN240920C00320000 | 2024-05-31 11:49AM EDT | 320.00 | 5.50 | 5.20 | 6.20 | -4.20 | -43.30% | 1 | 27 | 42.15% |
| ALGN240920C00330000 | 2024-05-28 11:33AM EDT | 330.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 6 | 45 | 42.18% |
| ALGN240920C00340000 | 2024-05-23 11:00AM EDT | 340.00 | 3.43 | 3.10 | 3.70 | 0.00 | - | 1 | 29 | 41.72% |
| ALGN240920C00350000 | 2024-05-31 9:58AM EDT | 350.00 | 2.60 | 2.25 | 4.10 | -0.65 | -20.00% | 4 | 47 | 45.92% |
| ALGN240920C00360000 | 2024-05-21 9:50AM EDT | 360.00 | 3.10 | 1.85 | 2.40 | 0.00 | - | 10 | 41 | 42.45% |
| ALGN240920C00370000 | 2024-05-20 9:37AM EDT | 370.00 | 2.70 | 1.30 | 1.85 | 0.00 | - | 2 | 24 | 42.38% |
| ALGN240920C00380000 | 2024-05-21 11:30AM EDT | 380.00 | 1.84 | 1.15 | 2.80 | 0.00 | - | 10 | 36 | 49.04% |
| ALGN240920C00390000 | 2024-05-28 2:56PM EDT | 390.00 | 1.10 | 0.80 | 1.75 | 0.00 | - | 4 | 30 | 46.36% |
| ALGN240920C00400000 | 2024-05-28 11:04AM EDT | 400.00 | 1.05 | 0.50 | 2.35 | 0.00 | - | 1 | 24 | 51.56% |
| ALGN240920C00410000 | 2024-05-20 1:04PM EDT | 410.00 | 1.14 | 0.35 | 2.95 | 0.00 | - | 1 | 3 | 56.44% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 0.30 | 2.85 | 0.00 | - | 17 | 23 | 51.42% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 53.77% |
| ALGN240920C00440000 | 2024-05-17 3:52PM EDT | 440.00 | 0.90 | 0.25 | 2.40 | 0.00 | - | 1 | 15 | 53.42% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 63.48% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.20 | 2.75 | 0.00 | - | 4 | 20 | 57.91% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.15 | 2.80 | 0.00 | - | 1 | 1 | 59.56% |
| ALGN240920C00480000 | 2024-05-28 2:55PM EDT | 480.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 10 | 13 | 50.93% |
| ALGN240920C00490000 | 2024-05-28 2:55PM EDT | 490.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 7 | 68.03% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 66.72% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 73.34% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 67.55% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 65.06% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 59.16% |
| ALGN240920P00155000 | 2024-05-30 12:56PM EDT | 155.00 | 1.18 | 0.35 | 4.70 | 0.00 | - | 1 | 9 | 65.03% |
| ALGN240920P00160000 | 2024-05-29 10:43AM EDT | 160.00 | 1.60 | 0.40 | 4.80 | 0.00 | - | 2 | 3 | 62.11% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.40 | 3.60 | 0.00 | - | 2 | 2 | 55.19% |
| ALGN240920P00170000 | 2024-05-17 12:57PM EDT | 170.00 | 0.90 | 0.65 | 5.30 | 0.00 | - | 1 | 5 | 57.61% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALGN240920P00180000 | 2024-05-08 11:57AM EDT | 180.00 | 2.00 | 1.60 | 2.20 | 0.00 | - | 1 | 32 | 47.35% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 50.06% |
| ALGN240920P00190000 | 2024-05-21 1:57PM EDT | 190.00 | 2.25 | 2.65 | 3.10 | 0.00 | - | 1 | 8 | 45.72% |
| ALGN240920P00195000 | 2024-05-31 12:22PM EDT | 195.00 | 3.75 | 3.20 | 3.60 | +0.30 | +8.70% | 1 | 30 | 44.71% |
| ALGN240920P00200000 | 2024-05-29 1:46PM EDT | 200.00 | 4.70 | 3.30 | 4.30 | 0.00 | - | 2 | 31 | 44.17% |
| ALGN240920P00210000 | 2024-05-30 11:38AM EDT | 210.00 | 5.80 | 3.70 | 6.00 | 0.00 | - | 14 | 513 | 43.06% |
| ALGN240920P00220000 | 2024-05-30 12:11PM EDT | 220.00 | 7.90 | 6.70 | 8.20 | 0.00 | - | 1 | 35 | 42.04% |
| ALGN240920P00230000 | 2024-05-30 11:11AM EDT | 230.00 | 10.60 | 9.70 | 10.90 | 0.00 | - | 1 | 67 | 40.93% |
| ALGN240920P00240000 | 2024-05-30 3:41PM EDT | 240.00 | 14.80 | 13.00 | 14.10 | 0.00 | - | 15 | 60 | 39.64% |
| ALGN240920P00250000 | 2024-05-30 12:11PM EDT | 250.00 | 18.00 | 16.90 | 18.10 | 0.00 | - | 15 | 109 | 38.64% |
| ALGN240920P00260000 | 2024-05-30 12:14PM EDT | 260.00 | 23.10 | 22.00 | 22.90 | 0.00 | - | 7 | 92 | 37.82% |
| ALGN240920P00270000 | 2024-05-31 11:02AM EDT | 270.00 | 29.93 | 26.80 | 28.30 | -0.64 | -2.09% | 1 | 57 | 36.80% |
| ALGN240920P00280000 | 2024-05-22 10:05AM EDT | 280.00 | 30.93 | 32.50 | 35.50 | 0.00 | - | 10 | 77 | 37.80% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 39.70 | 42.40 | 0.00 | - | 1 | 22 | 37.12% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 47.30 | 50.40 | 0.00 | - | 53 | 47 | 37.56% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 54.80 | 59.10 | 0.00 | - | 1 | 6 | 38.70% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 62.20 | 67.80 | 0.00 | - | 2 | 8 | 39.12% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 72.60 | 77.50 | 0.00 | - | 1 | 1 | 41.68% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 79.70 | 87.90 | 0.00 | - | 1 | 2 | 46.00% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.