Italia markets close in 3 hours 41 minutes
FTSE MIB
33.518,39 -188,82 (-0,56%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,34 +0,51 (+0,63%) Bitcoin EUR
57.433,30 +207,15 (+0,36%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705C00230000 | 2024-06-25 12:31PM EDT | 230.00 | 7.80 | 8.10 | 8.80 | -17.50 | -69.17% | 2 | 3 | 37.85% |
| ALGN240705C00240000 | 2024-06-25 2:32PM EDT | 240.00 | 3.20 | 3.10 | 3.40 | -1.00 | -23.81% | 2 | 17 | 34.78% |
| ALGN240705C00242500 | 2024-06-24 1:15PM EDT | 242.50 | 2.79 | 2.30 | 2.65 | -1.71 | -38.00% | 1 | 3 | 35.14% |
| ALGN240705C00245000 | 2024-06-25 12:44PM EDT | 245.00 | 1.85 | 1.75 | 2.00 | -0.80 | -30.19% | 4 | 17 | 35.17% |
| ALGN240705C00247500 | 2024-06-25 3:06PM EDT | 247.50 | 1.31 | 1.30 | 1.55 | -2.16 | -62.25% | 22 | 17 | 35.80% |
| ALGN240705C00250000 | 2024-06-25 3:53PM EDT | 250.00 | 1.05 | 0.95 | 1.25 | -0.75 | -41.67% | 3 | 20 | 36.99% |
| ALGN240705C00255000 | 2024-06-25 1:38PM EDT | 255.00 | 0.56 | 0.45 | 0.70 | -0.39 | -41.05% | 3 | 44 | 37.62% |
| ALGN240705C00257500 | 2024-06-25 1:35PM EDT | 257.50 | 0.47 | 0.30 | 0.55 | -0.28 | -37.33% | 4 | 9 | 38.48% |
| ALGN240705C00260000 | 2024-06-21 2:20PM EDT | 260.00 | 1.30 | 0.20 | 0.55 | 0.00 | - | 10 | 16 | 41.55% |
| ALGN240705C00262500 | 2024-06-21 2:30PM EDT | 262.50 | 1.00 | 0.15 | 0.55 | 0.00 | - | 13 | 17 | 44.51% |
| ALGN240705C00265000 | 2024-06-24 9:51AM EDT | 265.00 | 0.77 | 0.15 | 0.55 | 0.00 | - | 1 | 10 | 47.41% |
| ALGN240705C00270000 | 2024-06-17 11:00AM EDT | 270.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 53.03% |
| ALGN240705C00275000 | 2024-06-24 9:48AM EDT | 275.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 12 | 52.73% |
| ALGN240705C00280000 | 2024-06-17 2:36PM EDT | 280.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 3 | 3 | 67.87% |
| ALGN240705C00285000 | 2024-05-30 2:12PM EDT | 285.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 94.56% |
| ALGN240705C00290000 | 2024-06-21 1:16PM EDT | 290.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 7 | 42 | 103.88% |
| ALGN240705C00295000 | 2024-06-12 1:01PM EDT | 295.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | - | 2 | 109.67% |
| ALGN240705C00300000 | 2024-06-14 2:22PM EDT | 300.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | - | 4 | 81.30% |
| ALGN240705C00335000 | 2024-06-21 10:47AM EDT | 335.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 130.81% |
| ALGN240705C00350000 | 2024-06-12 9:38AM EDT | 350.00 | 0.74 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 142.97% |
| ALGN240705C00355000 | 2024-06-06 3:40PM EDT | 355.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 1 | 145.75% |
| ALGN240705C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 2 | 149.90% |
| ALGN240705C00375000 | 2024-06-04 12:04PM EDT | 375.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 160.50% |
| ALGN240705C00390000 | 2024-06-17 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 119 | 103.91% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705P00165000 | 2024-06-21 10:47AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 32 | 91.99% |
| ALGN240705P00215000 | 2024-06-20 12:03PM EDT | 215.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 38.28% |
| ALGN240705P00220000 | 2024-06-25 11:06AM EDT | 220.00 | 0.85 | 0.70 | 0.85 | +0.10 | +13.33% | 12 | 24 | 35.52% |
| ALGN240705P00222500 | 2024-06-24 3:43PM EDT | 222.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 2 | 3 | 34.57% |
| ALGN240705P00225000 | 2024-06-25 11:13AM EDT | 225.00 | 1.55 | 1.40 | 1.55 | -0.15 | -8.82% | 7 | 12 | 33.69% |
| ALGN240705P00230000 | 2024-06-24 2:20PM EDT | 230.00 | 2.25 | 2.60 | 3.00 | 0.00 | - | 1 | 6 | 33.88% |
| ALGN240705P00232500 | 2024-06-25 12:52PM EDT | 232.50 | 4.15 | 3.40 | 3.80 | +1.88 | +82.82% | 1 | 10 | 32.69% |
| ALGN240705P00235000 | 2024-06-25 1:44PM EDT | 235.00 | 5.20 | 4.60 | 4.90 | +0.52 | +11.11% | 10 | 19 | 32.30% |
| ALGN240705P00240000 | 2024-06-07 3:35PM EDT | 240.00 | 8.30 | 7.40 | 7.90 | +4.90 | +144.12% | 1 | 7 | 32.95% |
| ALGN240705P00242500 | 2024-06-21 10:08AM EDT | 242.50 | 5.30 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 38.60% |
| ALGN240705P00245000 | 2024-06-25 11:48AM EDT | 245.00 | 11.77 | 10.90 | 11.60 | +4.17 | +54.87% | 3 | 5 | 33.79% |
| ALGN240705P00247500 | 2024-06-20 12:03PM EDT | 247.50 | 11.05 | 12.80 | 17.40 | 0.00 | - | - | 2 | 63.43% |
| ALGN240705P00250000 | 2024-06-21 12:38PM EDT | 250.00 | 10.55 | 12.40 | 19.80 | 0.00 | - | 11 | 6 | 67.81% |
| ALGN240705P00255000 | 2024-06-25 2:10PM EDT | 255.00 | 21.23 | 16.20 | 23.00 | +7.17 | +51.00% | 2 | 10 | 63.16% |
| ALGN240705P00260000 | 2024-06-20 10:19AM EDT | 260.00 | 21.15 | 21.30 | 28.60 | 0.00 | - | 1 | 2 | 76.57% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 270.00 | 19.05 | 30.50 | 39.20 | 0.00 | - | 1 | 0 | 97.51% |
© 2024 Yahoo. Tutti i diritti riservati.