Italia markets close in 7 hours 3 minutes
FTSE MIB
33.797,61 +90,40 (+0,27%) 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
81,04 +0,21 (+0,26%) Bitcoin EUR
57.500,21 +695,49 (+1,22%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 61.20 | 38.60 | 42.30 | 0.00 | - | 1 | 0 | 53.50% |
| ALGN240816C00210000 | 2024-06-11 2:25PM EDT | 210.00 | 51.65 | 31.30 | 34.10 | 0.00 | - | 15 | 17 | 51.51% |
| ALGN240816C00220000 | 2024-06-17 3:01PM EDT | 220.00 | 36.70 | 26.30 | 27.10 | 0.00 | - | 10 | 1 | 52.83% |
| ALGN240816C00230000 | 2024-06-25 3:03PM EDT | 230.00 | 20.40 | 20.60 | 20.90 | -1.90 | -8.52% | 34 | 18 | 51.51% |
| ALGN240816C00240000 | 2024-06-25 3:40PM EDT | 240.00 | 15.68 | 15.40 | 15.90 | -1.32 | -7.76% | 11 | 20 | 50.20% |
| ALGN240816C00250000 | 2024-06-25 11:41AM EDT | 250.00 | 11.20 | 11.40 | 11.80 | -2.23 | -16.60% | 38 | 60 | 50.02% |
| ALGN240816C00260000 | 2024-06-25 3:52PM EDT | 260.00 | 8.40 | 8.30 | 8.70 | -0.90 | -9.68% | 14 | 89 | 49.75% |
| ALGN240816C00270000 | 2024-06-25 10:42AM EDT | 270.00 | 6.40 | 5.90 | 6.30 | -0.60 | -8.57% | 1 | 158 | 49.53% |
| ALGN240816C00280000 | 2024-06-25 3:17PM EDT | 280.00 | 4.34 | 4.20 | 4.70 | -2.16 | -33.23% | 1 | 76 | 50.20% |
| ALGN240816C00290000 | 2024-06-25 1:51PM EDT | 290.00 | 3.16 | 3.00 | 3.50 | -0.78 | -19.80% | 1 | 16 | 50.88% |
| ALGN240816C00300000 | 2024-06-25 12:35PM EDT | 300.00 | 2.20 | 2.20 | 2.60 | -1.90 | -46.34% | 1 | 32 | 50.39% |
| ALGN240816C00310000 | 2024-06-21 10:39AM EDT | 310.00 | 2.55 | 1.55 | 1.90 | 0.00 | - | 5 | 93 | 50.73% |
| ALGN240816C00320000 | 2024-06-18 1:43PM EDT | 320.00 | 1.95 | 1.05 | 1.40 | 0.00 | - | 78 | 121 | 50.98% |
| ALGN240816C00330000 | 2024-06-24 2:28PM EDT | 330.00 | 1.09 | 0.65 | 1.40 | 0.00 | - | 1 | 118 | 52.91% |
| ALGN240816C00340000 | 2024-06-04 1:33PM EDT | 340.00 | 1.60 | 0.35 | 1.25 | 0.00 | - | 1 | 1 | 53.96% |
| ALGN240816C00350000 | 2024-06-21 9:58AM EDT | 350.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 2 | 7 | 57.89% |
| ALGN240816C00360000 | 2024-06-07 3:42PM EDT | 360.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 30 | 30 | 60.79% |
| ALGN240816C00400000 | 2024-06-17 11:32AM EDT | 400.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 71.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816P00130000 | 2024-06-20 12:36PM EDT | 130.00 | 0.22 | 0.10 | 5.20 | 0.00 | - | 1 | 3 | 111.99% |
| ALGN240816P00135000 | 2024-05-30 1:22PM EDT | 135.00 | 0.20 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 100.54% |
| ALGN240816P00160000 | 2024-06-17 3:10PM EDT | 160.00 | 0.75 | 0.40 | 4.70 | 0.00 | - | 2 | 5 | 78.15% |
| ALGN240816P00165000 | 2024-05-23 2:29PM EDT | 165.00 | 0.88 | 0.45 | 3.60 | 0.00 | - | - | 2 | 68.92% |
| ALGN240816P00185000 | 2024-06-25 10:23AM EDT | 185.00 | 2.20 | 2.30 | 2.55 | +0.10 | +4.76% | 1 | 86 | 53.63% |
| ALGN240816P00190000 | 2024-06-24 2:19PM EDT | 190.00 | 2.77 | 2.85 | 3.20 | 0.00 | - | 1 | 2 | 52.67% |
| ALGN240816P00195000 | 2024-06-25 12:08PM EDT | 195.00 | 3.74 | 3.50 | 3.80 | +0.84 | +28.97% | 2 | 45 | 51.28% |
| ALGN240816P00200000 | 2024-06-25 1:01PM EDT | 200.00 | 4.53 | 4.40 | 6.90 | +0.53 | +13.25% | 2 | 108 | 55.32% |
| ALGN240816P00210000 | 2024-06-25 1:53PM EDT | 210.00 | 7.00 | 6.40 | 9.00 | +0.40 | +6.06% | 9 | 32 | 52.34% |
| ALGN240816P00220000 | 2024-06-25 3:25PM EDT | 220.00 | 9.60 | 9.40 | 9.90 | +0.63 | +7.02% | 5 | 35 | 47.94% |
| ALGN240816P00230000 | 2024-06-24 10:28AM EDT | 230.00 | 11.30 | 13.30 | 13.80 | 0.00 | - | 12 | 41 | 46.55% |
| ALGN240816P00240000 | 2024-06-25 10:44AM EDT | 240.00 | 18.20 | 18.20 | 18.80 | +2.50 | +15.92% | 11 | 12 | 45.63% |
| ALGN240816P00250000 | 2024-06-25 3:24PM EDT | 250.00 | 24.55 | 24.10 | 24.80 | +4.25 | +20.94% | 12 | 64 | 44.87% |
| ALGN240816P00260000 | 2024-06-18 10:29AM EDT | 260.00 | 26.74 | 28.00 | 34.10 | 0.00 | - | 1 | 45 | 51.71% |
| ALGN240816P00270000 | 2024-06-21 3:43PM EDT | 270.00 | 34.82 | 37.00 | 39.60 | 0.00 | - | 3 | 8 | 44.28% |
| ALGN240816P00280000 | 2024-06-04 11:40AM EDT | 280.00 | 38.45 | 45.20 | 47.90 | 0.00 | - | 1 | 1 | 43.59% |
| ALGN240816P00290000 | 2024-06-05 12:55PM EDT | 290.00 | 42.35 | 55.20 | 56.80 | 0.00 | - | - | 1 | 43.38% |
| ALGN240816P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 65.75 | 71.70 | 79.40 | 0.00 | - | 2 | 0 | 66.52% |
© 2024 Yahoo. Tutti i diritti riservati.