Italia markets closed
Dow Jones
37.940,88 -445,21 (-1,16%) Nasdaq
15.781,00 -202,08 (-1,26%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
56.152,90 -2.515,96 (-4,29%) CMC Crypto 200
1.288,13 -50,93 (-3,81%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 11:11AM EDT | 160.00 | 130.00 | 123.00 | 130.10 | +12.00 | +10.17% | 5 | 9 | 80.58% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 58.35% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 0.00% |
| ALGN240719C00200000 | 2024-02-07 2:37PM EDT | 200.00 | 97.50 | 114.60 | 122.20 | 0.00 | - | 2 | 3 | 154.59% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 0.00% |
| ALGN240719C00220000 | 2024-02-14 4:31PM EDT | 220.00 | 92.19 | 100.50 | 104.80 | 0.00 | - | 1 | 9 | 141.68% |
| ALGN240719C00230000 | 2024-03-11 10:28AM EDT | 230.00 | 88.89 | 99.20 | 105.90 | 0.00 | - | 3 | 17 | 153.19% |
| ALGN240719C00240000 | 2024-03-14 9:56AM EDT | 240.00 | 85.60 | 80.90 | 86.60 | 0.00 | - | 1 | 11 | 121.65% |
| ALGN240719C00250000 | 2024-04-26 12:33PM EDT | 250.00 | 65.20 | 41.30 | 44.00 | 0.00 | - | 1 | 33 | 45.74% |
| ALGN240719C00260000 | 2024-04-12 2:17PM EDT | 260.00 | 66.75 | 33.50 | 38.50 | 0.00 | - | 1 | 23 | 47.96% |
| ALGN240719C00270000 | 2024-04-19 2:58PM EDT | 270.00 | 43.68 | 28.30 | 28.60 | 0.00 | - | 1 | 15 | 39.77% |
| ALGN240719C00280000 | 2024-04-30 2:39PM EDT | 280.00 | 23.90 | 22.00 | 22.60 | -30.34 | -55.94% | 5 | 32 | 38.50% |
| ALGN240719C00290000 | 2024-04-30 12:46PM EDT | 290.00 | 18.70 | 17.20 | 17.70 | -15.15 | -44.76% | 15 | 111 | 37.91% |
| ALGN240719C00300000 | 2024-04-30 11:28AM EDT | 300.00 | 15.40 | 12.80 | 13.30 | -8.70 | -36.10% | 9 | 101 | 36.83% |
| ALGN240719C00310000 | 2024-04-30 1:04PM EDT | 310.00 | 10.60 | 9.60 | 9.90 | -9.80 | -48.04% | 12 | 299 | 36.25% |
| ALGN240719C00320000 | 2024-04-26 11:49AM EDT | 320.00 | 18.70 | 6.90 | 7.10 | 0.00 | - | 22 | 157 | 35.50% |
| ALGN240719C00330000 | 2024-04-30 2:52PM EDT | 330.00 | 5.20 | 4.90 | 5.20 | -11.48 | -68.82% | 9 | 41 | 35.47% |
| ALGN240719C00340000 | 2024-04-30 11:17AM EDT | 340.00 | 4.50 | 3.40 | 3.70 | -3.40 | -43.04% | 4 | 41 | 35.27% |
| ALGN240719C00350000 | 2024-04-30 10:03AM EDT | 350.00 | 2.70 | 2.35 | 2.60 | -3.80 | -58.46% | 3 | 83 | 35.13% |
| ALGN240719C00360000 | 2024-04-26 11:22AM EDT | 360.00 | 7.20 | 1.50 | 1.85 | 0.00 | - | 6 | 39 | 35.24% |
| ALGN240719C00370000 | 2024-04-26 2:43PM EDT | 370.00 | 3.70 | 1.05 | 1.45 | 0.00 | - | 6 | 77 | 36.16% |
| ALGN240719C00380000 | 2024-04-30 1:30PM EDT | 380.00 | 0.90 | 0.70 | 0.95 | -2.10 | -70.00% | 1 | 40 | 35.72% |
| ALGN240719C00390000 | 2024-04-09 3:36PM EDT | 390.00 | 12.00 | 0.45 | 0.80 | 0.00 | - | 1 | 17 | 37.01% |
| ALGN240719C00400000 | 2024-04-26 11:14AM EDT | 400.00 | 2.07 | 0.20 | 0.95 | 0.00 | - | 1 | 134 | 40.59% |
| ALGN240719C00410000 | 2024-04-25 2:24PM EDT | 410.00 | 1.12 | 0.15 | 0.75 | 0.00 | - | 1 | 44 | 41.15% |
| ALGN240719C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 2 | 43 | 53.14% |
| ALGN240719C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 1.87 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 48.87% |
| ALGN240719C00440000 | 2024-03-15 2:53PM EDT | 440.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 62.98% |
| ALGN240719C00450000 | 2024-04-24 10:15AM EDT | 450.00 | 0.91 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 54.20% |
| ALGN240719C00460000 | 2024-04-01 2:23PM EDT | 460.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 55.01% |
| ALGN240719C00470000 | 2024-04-03 10:04AM EDT | 470.00 | 1.94 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 51.61% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 54.30% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 2.15 | 0.00 | - | - | 1 | 59.95% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 87.11% |
| ALGN240719P00120000 | 2024-02-02 10:30AM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 114.40% |
| ALGN240719P00125000 | 2024-03-13 11:11AM EDT | 125.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 89.31% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 106.67% |
| ALGN240719P00135000 | 2024-01-22 2:25PM EDT | 135.00 | 1.80 | 0.15 | 2.85 | 0.00 | - | 3 | 5 | 92.50% |
| ALGN240719P00140000 | 2024-02-06 3:07PM EDT | 140.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 89.62% |
| ALGN240719P00145000 | 2024-03-06 12:26PM EDT | 145.00 | 0.68 | 0.00 | 2.95 | 0.00 | - | 1 | 14 | 84.35% |
| ALGN240719P00150000 | 2024-03-13 11:07AM EDT | 150.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 9 | 17 | 71.29% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 80.24% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 65.23% |
| ALGN240719P00165000 | 2024-03-06 12:52PM EDT | 165.00 | 0.99 | 0.15 | 4.40 | 0.00 | - | 1 | 3 | 76.99% |
| ALGN240719P00170000 | 2024-03-28 10:15AM EDT | 170.00 | 0.47 | 0.05 | 3.90 | 0.00 | - | 1 | 4 | 71.14% |
| ALGN240719P00175000 | 2024-02-14 3:14PM EDT | 175.00 | 1.65 | 0.45 | 1.80 | 0.00 | - | 1 | 970 | 60.28% |
| ALGN240719P00180000 | 2024-04-19 1:28PM EDT | 180.00 | 0.89 | 0.00 | 1.75 | 0.00 | - | 1 | 130 | 54.60% |
| ALGN240719P00185000 | 2024-04-22 9:58AM EDT | 185.00 | 0.94 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 52.86% |
| ALGN240719P00190000 | 2024-04-22 9:58AM EDT | 190.00 | 1.06 | 0.05 | 2.20 | 0.00 | - | 2 | 19 | 51.48% |
| ALGN240719P00195000 | 2024-04-24 1:34PM EDT | 195.00 | 0.83 | 0.10 | 2.90 | 0.00 | - | 1 | 45 | 51.72% |
| ALGN240719P00200000 | 2024-04-03 11:59AM EDT | 200.00 | 2.00 | 0.15 | 2.65 | 0.00 | - | 1 | 17 | 55.99% |
| ALGN240719P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 0.93 | 0.25 | 1.55 | -0.87 | -48.33% | 1 | 103 | 43.59% |
| ALGN240719P00220000 | 2024-04-30 1:00PM EDT | 220.00 | 1.58 | 1.70 | 2.00 | +0.98 | +163.33% | 1 | 85 | 40.65% |
| ALGN240719P00230000 | 2024-04-30 1:00PM EDT | 230.00 | 2.38 | 2.45 | 2.90 | +0.68 | +40.00% | 1 | 63 | 39.04% |
| ALGN240719P00240000 | 2024-04-30 1:00PM EDT | 240.00 | 3.76 | 3.70 | 4.00 | +1.41 | +60.00% | 1 | 137 | 37.02% |
| ALGN240719P00250000 | 2024-04-30 2:52PM EDT | 250.00 | 5.50 | 5.50 | 5.90 | +3.00 | +120.00% | 5 | 223 | 36.16% |
| ALGN240719P00260000 | 2024-04-30 2:59PM EDT | 260.00 | 8.27 | 7.60 | 8.40 | +4.07 | +96.90% | 12 | 66 | 35.25% |
| ALGN240719P00270000 | 2024-04-30 2:59PM EDT | 270.00 | 11.23 | 11.00 | 11.50 | +5.13 | +84.10% | 51 | 85 | 34.09% |
| ALGN240719P00280000 | 2024-04-29 10:39AM EDT | 280.00 | 10.50 | 14.80 | 15.70 | +3.40 | +47.89% | 1 | 40 | 33.53% |
| ALGN240719P00290000 | 2024-04-30 1:32PM EDT | 290.00 | 19.20 | 20.00 | 20.60 | +8.45 | +78.60% | 5 | 49 | 32.64% |
| ALGN240719P00300000 | 2024-04-30 11:10AM EDT | 300.00 | 22.70 | 25.80 | 26.40 | +9.70 | +74.62% | 1 | 64 | 31.78% |
| ALGN240719P00310000 | 2024-04-30 1:48PM EDT | 310.00 | 32.20 | 31.60 | 34.80 | +12.70 | +65.13% | 2 | 51 | 34.58% |
| ALGN240719P00320000 | 2024-04-30 1:55PM EDT | 320.00 | 39.50 | 38.80 | 41.50 | +15.90 | +67.37% | 3 | 28 | 32.44% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 46.90 | 49.20 | +16.30 | +59.06% | 2 | 11 | 30.74% |
| ALGN240719P00340000 | 2024-04-29 1:37PM EDT | 340.00 | 37.50 | 55.00 | 59.90 | 0.00 | - | 4 | 38 | 36.73% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 62.90 | 68.20 | 0.00 | - | 1 | 2 | 34.71% |
© 2024 Yahoo. Tutti i diritti riservati.