Italia markets close in 23 minutes
FTSE MIB
33.896,53 -399,78 (-1,17%) Dow Jones
38.181,63 -204,46 (-0,53%) Nasdaq
15.900,39 -82,70 (-0,52%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,62 -1,01 (-1,22%) 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: 11:07AM 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 | 87.70 | 96.10 | 0.00 | - | 1 | 1 | 257.81% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 58.80 | 65.10 | 0.00 | - | 1 | 0 | 179.35% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 53.40 | 60.40 | 0.00 | - | 1 | 1 | 165.72% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 48.90 | 55.30 | 0.00 | - | 1 | 1 | 156.74% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 43.50 | 50.40 | 0.00 | - | 1 | 1 | 141.60% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 37.20 | 46.10 | 0.00 | - | 10 | 8 | 124.27% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 23.10 | 31.70 | 0.00 | - | 1 | 1 | 97.44% |
| ALGN240503C00270000 | 2024-04-26 10:24AM EDT | 270.00 | 49.45 | 19.10 | 24.80 | 0.00 | - | 4 | 4 | 78.83% |
| ALGN240503C00277500 | 2024-04-25 10:25AM EDT | 277.50 | 23.99 | 14.10 | 16.60 | 0.00 | - | - | 0 | 68.18% |
| ALGN240503C00280000 | 2024-04-25 12:01PM EDT | 280.00 | 22.00 | 9.70 | 14.50 | 0.00 | - | 5 | 6 | 53.42% |
| ALGN240503C00285000 | 2024-04-22 10:42AM EDT | 285.00 | 25.56 | 8.20 | 12.60 | 0.00 | - | 1 | 7 | 66.97% |
| ALGN240503C00290000 | 2024-04-30 10:46AM EDT | 290.00 | 6.30 | 5.90 | 6.50 | -7.70 | -55.00% | 4 | 24 | 53.83% |
| ALGN240503C00292500 | 2024-04-30 10:35AM EDT | 292.50 | 4.00 | 4.60 | 5.30 | -7.50 | -65.22% | 10 | 6 | 52.64% |
| ALGN240503C00295000 | 2024-04-30 10:34AM EDT | 295.00 | 3.20 | 3.20 | 3.90 | -6.80 | -68.00% | 32 | 5 | 51.82% |
| ALGN240503C00297500 | 2024-04-30 10:10AM EDT | 297.50 | 3.10 | 2.45 | 3.10 | -6.30 | -67.02% | 7 | 7 | 51.88% |
| ALGN240503C00300000 | 2024-04-30 10:48AM EDT | 300.00 | 2.11 | 2.05 | 2.25 | -19.06 | -90.03% | 36 | 22 | 50.07% |
| ALGN240503C00302500 | 2024-04-30 10:19AM EDT | 302.50 | 1.20 | 1.10 | 2.00 | -9.10 | -88.35% | 6 | 9 | 53.30% |
| ALGN240503C00305000 | 2024-04-30 10:19AM EDT | 305.00 | 0.90 | 0.90 | 1.85 | -4.10 | -82.00% | 22 | 21 | 51.22% |
| ALGN240503C00307500 | 2024-04-30 10:51AM EDT | 307.50 | 0.75 | 0.75 | 0.90 | -3.05 | -79.22% | 42 | 27 | 49.24% |
| ALGN240503C00310000 | 2024-04-30 10:38AM EDT | 310.00 | 0.45 | 0.40 | 0.60 | -2.10 | -82.35% | 53 | 44 | 48.24% |
| ALGN240503C00312500 | 2024-04-30 10:09AM EDT | 312.50 | 0.30 | 0.25 | 2.30 | -4.00 | -93.02% | 6 | 12 | 64.31% |
| ALGN240503C00315000 | 2024-04-30 10:21AM EDT | 315.00 | 0.28 | 0.20 | 0.40 | -1.40 | -83.33% | 2 | 53 | 51.47% |
| ALGN240503C00317500 | 2024-04-29 3:40PM EDT | 317.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 8 | 43 | 53.66% |
| ALGN240503C00320000 | 2024-04-30 10:41AM EDT | 320.00 | 0.15 | 0.00 | 0.20 | -0.60 | -80.00% | 6 | 73 | 51.56% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 1.85 | 0.00 | - | 10 | 33 | 75.15% |
| ALGN240503C00325000 | 2024-04-30 10:42AM EDT | 325.00 | 0.05 | 0.00 | 0.20 | -0.32 | -80.00% | 3 | 29 | 52.15% |
| ALGN240503C00327500 | 2024-04-30 10:40AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | -0.39 | -97.50% | 2 | 53 | 67.48% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 130 | 55.66% |
| ALGN240503C00332500 | 2024-04-30 10:09AM EDT | 332.50 | 0.01 | 0.00 | 0.20 | -0.31 | -96.88% | 1 | 16 | 60.74% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 78.22% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 3.30 | 0.00 | - | 5 | 3 | 112.50% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 91.60% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 127.56% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 97.75% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 3 | 35 | 147.75% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 2.95 | 0.00 | - | 1 | 62 | 141.36% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 1 | 46 | 163.75% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 142.19% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 3.80 | 0.00 | - | 6 | 48 | 170.21% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 181.79% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 188.13% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 165.38% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 104.69% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 177.88% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 15 | 184.08% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 5 | 7 | 188.23% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 6 | 195.51% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 4 | 199.80% |
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 | 185.94% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 211.72% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 2.30 | 0.00 | - | - | 4 | 227.83% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 194.63% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 188.23% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 163.57% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 141.60% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 139.01% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 120.17% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 137.55% |
| ALGN240503P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 58.98% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 106.67% |
| ALGN240503P00260000 | 2024-04-30 9:48AM EDT | 260.00 | 0.34 | 0.00 | 0.25 | +0.29 | +580.00% | 2 | 10 | 51.17% |
| ALGN240503P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.15 | 0.00 | 0.90 | -0.02 | -11.76% | 2 | 15 | 55.32% |
| ALGN240503P00270000 | 2024-04-30 9:48AM EDT | 270.00 | 0.45 | 0.20 | 0.35 | +0.31 | +221.43% | 2 | 37 | 43.36% |
| ALGN240503P00275000 | 2024-04-25 3:09PM EDT | 275.00 | 0.70 | 0.45 | 4.90 | +0.40 | +133.33% | 1 | 20 | 66.68% |
| ALGN240503P00277500 | 2024-04-30 10:19AM EDT | 277.50 | 1.05 | 0.30 | 0.90 | -0.20 | -16.00% | 2 | 2 | 38.75% |
| ALGN240503P00280000 | 2024-04-30 10:38AM EDT | 280.00 | 1.45 | 1.05 | 1.30 | +1.35 | +1,350.00% | 27 | 41 | 38.04% |
| ALGN240503P00282500 | 2024-04-30 9:32AM EDT | 282.50 | 0.90 | 1.50 | 4.50 | +0.63 | +233.33% | 10 | 8 | 62.27% |
| ALGN240503P00285000 | 2024-04-30 10:14AM EDT | 285.00 | 2.50 | 1.90 | 3.10 | +2.20 | +733.33% | 12 | 77 | 41.53% |
| ALGN240503P00287500 | 2024-04-30 10:39AM EDT | 287.50 | 3.66 | 2.75 | 3.30 | +3.33 | +1,009.09% | 1 | 6 | 34.60% |
| ALGN240503P00290000 | 2024-04-30 10:46AM EDT | 290.00 | 3.72 | 3.80 | 4.40 | +2.67 | +254.29% | 20 | 65 | 33.68% |
| ALGN240503P00292500 | 2024-04-29 1:33PM EDT | 292.50 | 0.82 | 5.00 | 5.80 | 0.00 | - | 6 | 16 | 33.25% |
| ALGN240503P00295000 | 2024-04-30 10:52AM EDT | 295.00 | 6.80 | 6.40 | 6.80 | +4.80 | +240.00% | 8 | 66 | 26.48% |
| ALGN240503P00297500 | 2024-04-30 9:57AM EDT | 297.50 | 6.58 | 7.30 | 9.30 | +3.88 | +143.70% | 6 | 36 | 32.47% |
| ALGN240503P00300000 | 2024-04-30 10:43AM EDT | 300.00 | 10.30 | 9.00 | 11.10 | +6.80 | +194.29% | 160 | 177 | 28.20% |
| ALGN240503P00302500 | 2024-04-30 10:03AM EDT | 302.50 | 11.00 | 10.90 | 12.40 | +6.90 | +168.29% | 5 | 4 | 0.00% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 12.80 | 14.30 | 0.00 | - | 24 | 43 | 0.00% |
| ALGN240503P00307500 | 2024-04-29 2:25PM EDT | 307.50 | 5.80 | 14.70 | 16.80 | 0.00 | - | 31 | 41 | 0.00% |
| ALGN240503P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 12.00 | 16.60 | 21.10 | +5.50 | +84.62% | 5 | 61 | 45.36% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 18.90 | 24.40 | 0.00 | - | 2 | 32 | 64.16% |
| ALGN240503P00315000 | 2024-04-26 3:07PM EDT | 315.00 | 8.55 | 21.10 | 26.90 | 0.00 | - | 7 | 41 | 68.65% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 8.57 | 23.30 | 29.30 | 0.00 | - | 1 | 7 | 71.39% |
| ALGN240503P00320000 | 2024-04-29 10:44AM EDT | 320.00 | 11.10 | 25.60 | 32.00 | 0.00 | - | 9 | 65 | 79.05% |
| ALGN240503P00322500 | 2024-04-23 10:34AM EDT | 322.50 | 25.50 | 26.50 | 34.70 | 0.00 | - | - | 1 | 86.60% |
| ALGN240503P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 21.55 | 30.00 | 37.20 | 0.00 | - | 1 | 5 | 90.84% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 32.30 | 39.30 | 0.00 | - | 1 | 1 | 87.84% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 41.80 | 49.30 | 0.00 | - | - | 0 | 103.08% |
© 2024 Yahoo. Tutti i diritti riservati.