Italia markets close in 1 minute
FTSE MIB
33.750,16 -546,15 (-1,59%) Dow Jones
38.081,08 -305,01 (-0,79%) Nasdaq
15.861,90 -121,18 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,82 -0,81 (-0,98%) 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: 11:28AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-03-25 11:32AM EDT | 160.00 | 165.89 | 151.80 | 159.60 | 0.00 | - | 10 | 11 | 140.26% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 119.80 | 128.40 | 0.00 | - | 2 | 3 | 70.14% |
| ALGN240920C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 101.83 | 84.70 | 91.60 | 0.00 | - | 1 | 1 | 58.14% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 129.10% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 69.30 | 71.90 | 0.00 | - | 2 | 4 | 51.70% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 240.00 | 89.25 | 61.60 | 64.30 | 0.00 | - | - | 1 | 50.18% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 250.00 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 111.16% |
| ALGN240920C00260000 | 2024-04-29 10:07AM EDT | 260.00 | 67.10 | 48.10 | 50.70 | 0.00 | - | 1 | 25 | 50.34% |
| ALGN240920C00270000 | 2024-04-26 12:33PM EDT | 270.00 | 59.40 | 42.10 | 43.80 | 0.00 | - | 1 | 24 | 48.20% |
| ALGN240920C00280000 | 2024-04-30 10:40AM EDT | 280.00 | 38.30 | 36.20 | 38.40 | -10.80 | -22.00% | 3 | 40 | 47.68% |
| ALGN240920C00290000 | 2024-03-12 3:52PM EDT | 290.00 | 56.70 | 60.20 | 65.60 | 0.00 | - | 1 | 13 | 88.75% |
| ALGN240920C00300000 | 2024-04-30 11:06AM EDT | 300.00 | 27.75 | 27.00 | 27.70 | -10.95 | -28.29% | 1 | 20 | 44.92% |
| ALGN240920C00310000 | 2024-04-30 10:54AM EDT | 310.00 | 24.11 | 22.40 | 23.40 | -11.35 | -32.01% | 2 | 20 | 44.07% |
| ALGN240920C00320000 | 2024-04-30 10:54AM EDT | 320.00 | 20.31 | 18.50 | 19.80 | -14.44 | -41.55% | 2 | 24 | 43.58% |
| ALGN240920C00330000 | 2024-04-26 1:22PM EDT | 330.00 | 25.37 | 14.60 | 16.60 | 0.00 | - | 1 | 32 | 43.06% |
| ALGN240920C00340000 | 2024-04-30 9:47AM EDT | 340.00 | 15.10 | 12.50 | 13.80 | -7.60 | -33.48% | 4 | 19 | 42.55% |
| ALGN240920C00350000 | 2024-04-24 3:37PM EDT | 350.00 | 24.97 | 10.50 | 11.10 | 0.00 | - | 9 | 23 | 41.60% |
| ALGN240920C00360000 | 2024-04-24 11:21AM EDT | 360.00 | 19.70 | 8.50 | 9.30 | 0.00 | - | 6 | 17 | 41.57% |
| ALGN240920C00370000 | 2024-04-26 2:55PM EDT | 370.00 | 12.68 | 7.10 | 7.60 | 0.00 | - | 2 | 8 | 41.23% |
| ALGN240920C00380000 | 2024-04-24 2:14PM EDT | 380.00 | 15.20 | 5.70 | 7.50 | 0.00 | - | 11 | 24 | 43.66% |
| ALGN240920C00390000 | 2024-04-26 1:22PM EDT | 390.00 | 8.92 | 4.50 | 5.20 | 0.00 | - | 2 | 17 | 41.11% |
| ALGN240920C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 9.00 | 3.80 | 4.30 | 0.00 | - | 17 | 23 | 41.10% |
| ALGN240920C00410000 | 2024-03-13 9:32AM EDT | 410.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 1 | 2 | 64.55% |
| ALGN240920C00420000 | 2024-04-25 2:52PM EDT | 420.00 | 5.20 | 2.30 | 2.80 | 0.00 | - | 17 | 24 | 40.69% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 1.75 | 2.30 | 0.00 | - | 1 | 1 | 40.71% |
| ALGN240920C00440000 | 2024-04-25 9:49AM EDT | 440.00 | 3.60 | 1.30 | 1.95 | 0.00 | - | 1 | 16 | 41.00% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 46.57% |
| ALGN240920C00460000 | 2024-04-25 2:31PM EDT | 460.00 | 2.50 | 0.30 | 2.25 | 0.00 | - | 1 | 16 | 45.54% |
| ALGN240920C00470000 | 2024-03-18 12:37PM EDT | 470.00 | 7.70 | 3.30 | 7.70 | 0.00 | - | 1 | 1 | 57.79% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 0.55 | 1.45 | 0.00 | - | 3 | 4 | 44.74% |
| ALGN240920C00490000 | 2024-04-16 11:37AM EDT | 490.00 | 3.60 | 0.50 | 2.20 | 0.00 | - | 4 | 5 | 49.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 66.09% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 72.61% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 63.92% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 57.30% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 60.08% |
| ALGN240920P00155000 | 2024-03-06 3:28PM EDT | 155.00 | 1.70 | 0.60 | 2.10 | 0.00 | - | 1 | 9 | 57.86% |
| ALGN240920P00160000 | 2024-01-02 4:51PM EDT | 160.00 | 6.30 | 3.40 | 8.00 | 0.00 | - | 2 | 4 | 77.88% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 60.62% |
| ALGN240920P00170000 | 2024-04-12 2:16PM EDT | 170.00 | 2.05 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 58.17% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.05 | 5.40 | 0.00 | - | 1 | 3 | 56.02% |
| ALGN240920P00180000 | 2024-04-23 1:27PM EDT | 180.00 | 1.95 | 0.05 | 1.85 | 0.00 | - | 1 | 21 | 48.83% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 53.83% |
| ALGN240920P00190000 | 2024-03-05 3:38PM EDT | 190.00 | 4.55 | 3.20 | 4.10 | 0.00 | - | 1 | 3 | 52.23% |
| ALGN240920P00195000 | 2024-04-24 3:27PM EDT | 195.00 | 2.73 | 2.20 | 2.80 | 0.00 | - | 1 | 21 | 46.29% |
| ALGN240920P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 4.40 | 2.80 | 3.10 | 0.00 | - | 1 | 24 | 45.09% |
| ALGN240920P00210000 | 2024-04-04 12:57PM EDT | 210.00 | 5.20 | 3.70 | 7.30 | 0.00 | - | 495 | 494 | 52.87% |
| ALGN240920P00220000 | 2024-04-25 3:31PM EDT | 220.00 | 3.80 | 5.00 | 6.50 | 0.00 | - | 4 | 26 | 45.41% |
| ALGN240920P00230000 | 2024-04-26 10:00AM EDT | 230.00 | 4.20 | 6.80 | 7.40 | 0.00 | - | 5 | 22 | 42.29% |
| ALGN240920P00240000 | 2024-04-25 12:50PM EDT | 240.00 | 8.10 | 8.90 | 9.60 | 0.00 | - | 7 | 31 | 41.50% |
| ALGN240920P00250000 | 2024-04-29 2:00PM EDT | 250.00 | 8.50 | 11.40 | 15.50 | 0.00 | - | 42 | 82 | 46.33% |
| ALGN240920P00260000 | 2024-04-30 10:54AM EDT | 260.00 | 14.15 | 14.20 | 15.10 | +1.85 | +15.04% | 2 | 7 | 39.53% |
| ALGN240920P00270000 | 2024-04-30 10:54AM EDT | 270.00 | 17.55 | 18.20 | 19.00 | +3.35 | +23.59% | 4 | 47 | 39.19% |
| ALGN240920P00280000 | 2024-04-15 2:12PM EDT | 280.00 | 23.80 | 22.30 | 22.80 | 0.00 | - | 1 | 74 | 37.91% |
| ALGN240920P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 20.80 | 26.50 | 27.60 | 0.00 | - | 1 | 23 | 37.28% |
| ALGN240920P00300000 | 2024-04-26 10:19AM EDT | 300.00 | 21.10 | 31.80 | 33.00 | 0.00 | - | 1 | 11 | 36.69% |
| ALGN240920P00310000 | 2024-04-09 10:20AM EDT | 310.00 | 28.90 | 37.20 | 38.60 | 0.00 | - | 1 | 6 | 35.60% |
| ALGN240920P00320000 | 2024-04-26 11:10AM EDT | 320.00 | 30.25 | 43.30 | 45.70 | 0.00 | - | 2 | 9 | 35.87% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 50.10 | 53.30 | 0.00 | - | 1 | 1 | 36.21% |
| ALGN240920P00340000 | 2024-04-09 10:20AM EDT | 340.00 | 43.60 | 56.90 | 62.10 | 0.00 | - | - | 1 | 37.88% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 62.10 | 67.50 | 0.00 | - | 1 | 1 | 32.97% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.