Italia markets closed
Dow Jones
38.052,71 -333,38 (-0,87%) Nasdaq
15.842,38 -140,71 (-0,88%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.295,51 -43,56 (-3,25%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:07PM 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 | 84.80 | 92.60 | 0.00 | - | 1 | 1 | 143.36% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 55.00 | 62.80 | 0.00 | - | 1 | 0 | 110.84% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 50.10 | 57.70 | 0.00 | - | 1 | 1 | 101.76% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 45.10 | 52.90 | 0.00 | - | 1 | 1 | 97.85% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 39.90 | 47.70 | 0.00 | - | 1 | 1 | 78.22% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 34.90 | 42.90 | 0.00 | - | 10 | 8 | 75.29% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 21.00 | 28.10 | 0.00 | - | 1 | 1 | 64.84% |
| ALGN240503C00270000 | 2024-04-26 10:24AM EDT | 270.00 | 49.45 | 18.20 | 22.00 | 0.00 | - | 4 | 4 | 62.74% |
| ALGN240503C00277500 | 2024-04-25 10:25AM EDT | 277.50 | 23.99 | 11.50 | 13.70 | 0.00 | - | - | 0 | 56.96% |
| ALGN240503C00280000 | 2024-04-25 12:01PM EDT | 280.00 | 22.00 | 10.40 | 11.20 | 0.00 | - | 5 | 6 | 49.88% |
| ALGN240503C00285000 | 2024-04-22 10:42AM EDT | 285.00 | 25.56 | 6.70 | 7.30 | 0.00 | - | 1 | 7 | 44.23% |
| ALGN240503C00290000 | 2024-04-30 11:28AM EDT | 290.00 | 4.50 | 4.30 | 4.70 | -9.50 | -67.86% | 8 | 24 | 44.40% |
| ALGN240503C00292500 | 2024-04-30 10:58AM EDT | 292.50 | 4.50 | 3.30 | 3.50 | -7.00 | -60.87% | 25 | 6 | 42.97% |
| ALGN240503C00295000 | 2024-04-30 11:41AM EDT | 295.00 | 2.60 | 2.00 | 2.80 | -7.40 | -74.00% | 54 | 5 | 44.34% |
| ALGN240503C00297500 | 2024-04-30 11:27AM EDT | 297.50 | 2.00 | 1.65 | 2.00 | -7.40 | -78.72% | 9 | 7 | 43.31% |
| ALGN240503C00300000 | 2024-04-30 11:48AM EDT | 300.00 | 1.40 | 1.15 | 1.40 | -19.77 | -93.39% | 100 | 22 | 42.63% |
| ALGN240503C00302500 | 2024-04-30 11:11AM EDT | 302.50 | 1.00 | 0.70 | 1.05 | -9.30 | -90.29% | 6 | 9 | 43.43% |
| ALGN240503C00305000 | 2024-04-30 11:06AM EDT | 305.00 | 0.80 | 0.60 | 0.80 | -4.20 | -84.00% | 23 | 21 | 44.53% |
| ALGN240503C00307500 | 2024-04-30 11:42AM EDT | 307.50 | 0.45 | 0.40 | 0.55 | -3.35 | -88.16% | 43 | 27 | 44.39% |
| ALGN240503C00310000 | 2024-04-30 11:42AM EDT | 310.00 | 0.35 | 0.30 | 0.40 | -2.20 | -84.94% | 90 | 44 | 45.07% |
| ALGN240503C00312500 | 2024-04-30 11:37AM EDT | 312.50 | 0.24 | 0.10 | 0.40 | -4.06 | -94.42% | 7 | 12 | 48.93% |
| ALGN240503C00315000 | 2024-04-30 11:10AM EDT | 315.00 | 0.20 | 0.05 | 0.20 | -1.48 | -88.10% | 3 | 53 | 46.05% |
| ALGN240503C00317500 | 2024-04-29 3:40PM EDT | 317.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 8 | 43 | 54.88% |
| ALGN240503C00320000 | 2024-04-30 11:04AM EDT | 320.00 | 0.04 | 0.00 | 0.20 | -0.71 | -94.67% | 6 | 73 | 52.73% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 1.85 | 0.00 | - | 10 | 33 | 76.54% |
| ALGN240503C00325000 | 2024-04-30 10:42AM EDT | 325.00 | 0.05 | 0.00 | 0.20 | -0.32 | -86.49% | 3 | 29 | 53.13% |
| ALGN240503C00327500 | 2024-04-29 2:09PM EDT | 327.50 | 0.01 | 0.00 | 0.70 | -0.39 | -97.50% | 2 | 53 | 68.65% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 130 | 56.64% |
| ALGN240503C00332500 | 2024-04-29 11:10AM EDT | 332.50 | 0.01 | 0.00 | 0.20 | -0.31 | -96.88% | 1 | 16 | 61.72% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 79.39% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 3.30 | 0.00 | - | 5 | 3 | 113.92% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 92.82% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 2 | 13 | 129.00% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 98.93% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 3 | 35 | 149.17% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 2.95 | 0.00 | - | 1 | 62 | 142.68% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 1 | 46 | 165.19% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 207 | 143.46% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 6 | 48 | 157.67% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 183.15% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 189.50% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 166.60% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 105.47% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 179.10% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 15 | 185.25% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 5 | 7 | 189.36% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 6 | 196.63% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 4 | 200.88% |
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 | 210.74% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 2.30 | 0.00 | - | - | 4 | 226.71% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 193.55% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 187.11% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 162.40% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 140.43% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 137.74% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 118.95% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 136.11% |
| ALGN240503P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 58.20% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 105.18% |
| ALGN240503P00260000 | 2024-04-30 9:38AM EDT | 260.00 | 0.34 | 0.00 | 0.25 | +0.29 | +580.00% | 2 | 10 | 50.10% |
| ALGN240503P00265000 | 2024-04-30 11:38AM EDT | 265.00 | 0.12 | 0.00 | 0.30 | -0.05 | -29.41% | 4 | 15 | 49.61% |
| ALGN240503P00270000 | 2024-04-30 11:51AM EDT | 270.00 | 0.50 | 0.35 | 0.55 | +0.36 | +400.00% | 4 | 37 | 46.88% |
| ALGN240503P00275000 | 2024-04-25 3:09PM EDT | 275.00 | 0.70 | 0.80 | 1.05 | +0.40 | +133.33% | 1 | 20 | 44.97% |
| ALGN240503P00277500 | 2024-04-30 11:45AM EDT | 277.50 | 1.25 | 1.20 | 1.40 | 0.00 | - | 9 | 2 | 43.68% |
| ALGN240503P00280000 | 2024-04-30 11:08AM EDT | 280.00 | 1.65 | 1.65 | 1.90 | +1.55 | +1,550.00% | 29 | 41 | 42.87% |
| ALGN240503P00282500 | 2024-04-30 9:32AM EDT | 282.50 | 0.90 | 2.20 | 2.65 | +0.63 | +233.33% | 10 | 8 | 43.09% |
| ALGN240503P00285000 | 2024-04-30 11:38AM EDT | 285.00 | 2.97 | 3.10 | 3.50 | +2.67 | +890.00% | 26 | 77 | 42.63% |
| ALGN240503P00287500 | 2024-04-30 10:51AM EDT | 287.50 | 3.80 | 4.20 | 4.50 | +3.47 | +1,051.52% | 3 | 6 | 41.88% |
| ALGN240503P00290000 | 2024-04-30 10:46AM EDT | 290.00 | 3.72 | 5.40 | 5.90 | +2.67 | +254.29% | 20 | 65 | 42.86% |
| ALGN240503P00292500 | 2024-04-30 11:26AM EDT | 292.50 | 6.60 | 6.90 | 7.40 | +5.78 | +704.88% | 8 | 16 | 43.10% |
| ALGN240503P00295000 | 2024-04-30 11:16AM EDT | 295.00 | 8.20 | 8.30 | 9.40 | +6.20 | +310.00% | 13 | 66 | 46.30% |
| ALGN240503P00297500 | 2024-04-30 9:57AM EDT | 297.50 | 6.58 | 10.00 | 11.20 | +3.88 | +143.70% | 6 | 36 | 46.48% |
| ALGN240503P00300000 | 2024-04-30 10:43AM EDT | 300.00 | 10.30 | 11.80 | 13.00 | +6.80 | +194.29% | 160 | 177 | 45.12% |
| ALGN240503P00302500 | 2024-04-30 10:03AM EDT | 302.50 | 11.00 | 13.80 | 16.80 | +6.90 | +168.29% | 5 | 4 | 64.97% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 16.00 | 18.10 | 0.00 | - | 24 | 43 | 57.23% |
| ALGN240503P00307500 | 2024-04-29 2:25PM EDT | 307.50 | 5.80 | 16.20 | 20.20 | 0.00 | - | 31 | 41 | 57.03% |
| ALGN240503P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 12.00 | 18.00 | 23.90 | +5.50 | +84.62% | 5 | 61 | 77.42% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 21.40 | 25.10 | 0.00 | - | 2 | 32 | 64.89% |
| ALGN240503P00315000 | 2024-04-30 11:08AM EDT | 315.00 | 26.00 | 23.30 | 29.30 | +17.45 | +204.09% | 1 | 41 | 92.53% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 8.57 | 25.20 | 32.90 | 0.00 | - | 1 | 7 | 110.38% |
| ALGN240503P00320000 | 2024-04-29 10:44AM EDT | 320.00 | 11.10 | 27.30 | 35.10 | 0.00 | - | 9 | 65 | 112.11% |
| ALGN240503P00322500 | 2024-04-23 10:34AM EDT | 322.50 | 25.50 | 29.90 | 37.70 | 0.00 | - | - | 1 | 118.31% |
| ALGN240503P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 21.55 | 32.30 | 40.10 | 0.00 | - | 1 | 5 | 122.00% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 34.30 | 42.80 | 0.00 | - | 1 | 1 | 129.22% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 45.20 | 52.60 | 0.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. Tutti i diritti riservati.