Italia markets close in 1 hour 12 minutes
FTSE MIB
33.968,50 -327,81 (-0,96%) Dow Jones
38.251,46 -134,63 (-0,35%) Nasdaq
15.959,10 -23,99 (-0,15%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,29 -1,34 (-1,62%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 90.20 | 98.50 | 0.00 | - | 1 | 1 | 281.10% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 60.80 | 68.60 | 0.00 | - | 1 | 0 | 203.47% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 55.70 | 63.80 | 0.00 | - | 1 | 1 | 190.72% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 51.40 | 58.60 | 0.00 | - | 1 | 1 | 181.10% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 45.80 | 53.60 | 0.00 | - | 1 | 1 | 163.11% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 40.50 | 48.60 | 0.00 | - | 10 | 8 | 147.66% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 25.80 | 33.90 | 0.00 | - | 1 | 1 | 111.52% |
| ALGN240503C00270000 | 2024-04-26 10:24AM EDT | 270.00 | 49.45 | 20.90 | 29.80 | 0.00 | - | 4 | 4 | 103.30% |
| ALGN240503C00277500 | 2024-04-25 10:25AM EDT | 277.50 | 23.99 | 13.90 | 21.80 | 0.00 | - | - | 0 | 81.47% |
| ALGN240503C00280000 | 2024-04-25 12:01PM EDT | 280.00 | 22.00 | 12.80 | 17.70 | 0.00 | - | 5 | 6 | 72.94% |
| ALGN240503C00285000 | 2024-04-22 10:42AM EDT | 285.00 | 25.56 | 10.70 | 14.30 | 0.00 | - | 1 | 7 | 76.64% |
| ALGN240503C00290000 | 2024-04-25 12:18PM EDT | 290.00 | 14.00 | 7.40 | 8.20 | 0.00 | - | 23 | 24 | 60.27% |
| ALGN240503C00292500 | 2024-04-25 12:48PM EDT | 292.50 | 11.50 | 5.80 | 6.70 | 0.00 | - | 5 | 6 | 57.40% |
| ALGN240503C00295000 | 2024-04-30 9:59AM EDT | 295.00 | 4.90 | 4.70 | 5.20 | -5.10 | -51.00% | 14 | 5 | 55.42% |
| ALGN240503C00297500 | 2024-04-30 9:51AM EDT | 297.50 | 4.25 | 3.60 | 4.30 | -5.15 | -54.79% | 6 | 7 | 54.69% |
| ALGN240503C00300000 | 2024-04-30 9:50AM EDT | 300.00 | 3.40 | 2.70 | 3.20 | -17.77 | -83.94% | 11 | 22 | 52.64% |
| ALGN240503C00302500 | 2024-04-30 9:39AM EDT | 302.50 | 2.26 | 1.95 | 3.70 | -8.04 | -78.06% | 2 | 9 | 57.84% |
| ALGN240503C00305000 | 2024-04-30 9:54AM EDT | 305.00 | 1.60 | 1.45 | 5.00 | -3.40 | -68.00% | 14 | 21 | 67.97% |
| ALGN240503C00307500 | 2024-04-30 9:51AM EDT | 307.50 | 1.30 | 0.70 | 1.95 | -2.50 | -65.79% | 21 | 27 | 52.12% |
| ALGN240503C00310000 | 2024-04-30 9:43AM EDT | 310.00 | 0.75 | 0.65 | 1.05 | -1.80 | -70.59% | 11 | 44 | 52.98% |
| ALGN240503C00312500 | 2024-04-30 9:46AM EDT | 312.50 | 0.65 | 0.35 | 2.65 | -3.65 | -84.88% | 4 | 12 | 64.26% |
| ALGN240503C00315000 | 2024-04-30 9:50AM EDT | 315.00 | 0.50 | 0.20 | 0.65 | -1.18 | -70.24% | 1 | 53 | 54.59% |
| ALGN240503C00317500 | 2024-04-29 3:40PM EDT | 317.50 | 1.15 | 0.15 | 4.20 | 0.00 | - | 8 | 43 | 82.93% |
| ALGN240503C00320000 | 2024-04-30 9:42AM EDT | 320.00 | 0.21 | 0.10 | 0.30 | -0.54 | -72.00% | 2 | 73 | 53.03% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 3.00 | 0.00 | - | 10 | 33 | 82.37% |
| ALGN240503C00325000 | 2024-04-29 3:05PM EDT | 325.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 6 | 29 | 53.13% |
| ALGN240503C00327500 | 2024-04-29 2:09PM EDT | 327.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 23 | 53 | 54.69% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 22 | 130 | 63.18% |
| ALGN240503C00332500 | 2024-04-29 11:10AM EDT | 332.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 72.56% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 85.79% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 121.63% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 91.99% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 13 | 126.27% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 95.41% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 4.70 | 0.00 | - | 3 | 35 | 148.14% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 119.92% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 126.03% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 139.55% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 6 | 48 | 137.70% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 178.88% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 148.93% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 154.35% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 103.13% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 164.89% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 15 | 206.89% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 184.77% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | - | 6 | 216.41% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | - | 4 | 221.39% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 187.50% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 213.97% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | - | 4 | 205.47% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | - | 1 | 198.24% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 217.92% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 156.74% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 135.74% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 125.49% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 122.85% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 140.63% |
| ALGN240503P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 60.94% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 85.30% |
| ALGN240503P00260000 | 2024-04-30 9:48AM EDT | 260.00 | 0.34 | 0.00 | 0.70 | +0.29 | +580.00% | 2 | 10 | 63.87% |
| ALGN240503P00265000 | 2024-04-25 2:36PM EDT | 265.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 46.97% |
| ALGN240503P00270000 | 2024-04-30 9:48AM EDT | 270.00 | 0.45 | 0.10 | 0.70 | +0.31 | +221.43% | 3 | 37 | 54.25% |
| ALGN240503P00275000 | 2024-04-25 3:09PM EDT | 275.00 | 0.30 | 0.25 | 3.60 | 0.00 | - | 5 | 20 | 61.69% |
| ALGN240503P00277500 | 2024-04-25 10:25AM EDT | 277.50 | 1.25 | 0.15 | 3.80 | 0.00 | - | - | 2 | 56.01% |
| ALGN240503P00280000 | 2024-04-30 9:59AM EDT | 280.00 | 0.90 | 0.70 | 3.20 | +0.80 | +800.00% | 23 | 41 | 62.33% |
| ALGN240503P00282500 | 2024-04-30 9:32AM EDT | 282.50 | 0.90 | 1.00 | 4.30 | +0.63 | +233.33% | 10 | 8 | 65.26% |
| ALGN240503P00285000 | 2024-04-29 12:50PM EDT | 285.00 | 0.30 | 1.20 | 3.10 | 0.00 | - | 6 | 77 | 46.41% |
| ALGN240503P00287500 | 2024-04-29 12:35PM EDT | 287.50 | 0.33 | 1.75 | 5.00 | 0.00 | - | 1 | 6 | 54.53% |
| ALGN240503P00290000 | 2024-04-29 3:04PM EDT | 290.00 | 1.05 | 2.90 | 3.40 | 0.00 | - | 61 | 65 | 31.84% |
| ALGN240503P00292500 | 2024-04-29 1:33PM EDT | 292.50 | 0.82 | 3.80 | 4.40 | 0.00 | - | 6 | 16 | 29.37% |
| ALGN240503P00295000 | 2024-04-29 3:41PM EDT | 295.00 | 2.00 | 4.90 | 5.60 | 0.00 | - | 43 | 66 | 26.00% |
| ALGN240503P00297500 | 2024-04-30 9:57AM EDT | 297.50 | 6.58 | 6.10 | 7.00 | +3.88 | +143.70% | 6 | 36 | 20.07% |
| ALGN240503P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 7.50 | 7.50 | 11.40 | +4.00 | +114.29% | 2 | 177 | 46.95% |
| ALGN240503P00302500 | 2024-04-29 3:58PM EDT | 302.50 | 4.10 | 8.70 | 10.80 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 10.80 | 12.60 | 0.00 | - | 24 | 43 | 0.00% |
| ALGN240503P00307500 | 2024-04-29 2:25PM EDT | 307.50 | 5.80 | 11.20 | 16.10 | 0.00 | - | 31 | 41 | 0.00% |
| ALGN240503P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 12.00 | 13.50 | 19.20 | +5.50 | +84.62% | 5 | 61 | 33.99% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 14.60 | 22.40 | 0.00 | - | 2 | 32 | 54.39% |
| ALGN240503P00315000 | 2024-04-26 3:07PM EDT | 315.00 | 8.55 | 16.90 | 23.80 | 0.00 | - | 7 | 41 | 0.00% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 8.57 | 19.30 | 25.70 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN240503P00320000 | 2024-04-29 10:44AM EDT | 320.00 | 11.10 | 21.70 | 30.40 | 0.00 | - | 9 | 65 | 75.78% |
| ALGN240503P00322500 | 2024-04-23 10:34AM EDT | 322.50 | 25.50 | 23.90 | 32.00 | 0.00 | - | - | 1 | 61.52% |
| ALGN240503P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 21.55 | 26.40 | 34.50 | 0.00 | - | 1 | 5 | 65.09% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 28.90 | 37.00 | 0.00 | - | 1 | 1 | 68.60% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 39.10 | 47.60 | 0.00 | - | - | 0 | 97.95% |
© 2024 Yahoo. Tutti i diritti riservati.