Italia markets close in 26 minutes
FTSE MIB
33.904,04 -392,27 (-1,14%) Dow Jones
38.213,89 -172,20 (-0,45%) Nasdaq
15.906,32 -76,77 (-0,48%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,52 -1,11 (-1,34%) 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: 11:02AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-04-22 3:22PM EDT | 90.00 | 218.92 | 202.40 | 210.80 | 0.00 | - | 4 | 41 | 104.00% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 140.86% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 204.45% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 113.92% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 0.00% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 146.10 | 154.50 | 0.00 | - | 1 | 22 | 73.67% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 47.32% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 0.00% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 33.45% |
| ALGN250117C00175000 | 2024-02-01 11:00AM EDT | 175.00 | 124.30 | 137.20 | 143.90 | 0.00 | - | 1 | 17 | 89.26% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 79.77% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 44.32% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 15.63% |
| ALGN250117C00195000 | 2024-01-30 2:17PM EDT | 195.00 | 98.00 | 124.60 | 127.20 | 0.00 | - | 1 | 24 | 84.78% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 80.88% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 96.70 | 100.90 | 0.00 | - | 1 | 20 | 57.51% |
| ALGN250117C00220000 | 2024-04-05 3:42PM EDT | 220.00 | 118.33 | 89.30 | 95.00 | 0.00 | - | 1 | 15 | 57.24% |
| ALGN250117C00230000 | 2024-02-27 1:18PM EDT | 230.00 | 105.36 | 117.00 | 125.00 | 0.00 | - | 1 | 26 | 102.45% |
| ALGN250117C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 112.10 | 75.30 | 78.90 | 0.00 | - | 1 | 145 | 53.31% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 250.00 | 82.00 | 68.70 | 72.20 | 0.00 | - | 12 | 24 | 52.07% |
| ALGN250117C00260000 | 2024-04-10 1:19PM EDT | 260.00 | 97.00 | 63.60 | 66.70 | 0.00 | - | 1 | 30 | 52.08% |
| ALGN250117C00270000 | 2024-04-29 10:07AM EDT | 270.00 | 72.45 | 57.00 | 59.70 | 0.00 | - | 1 | 31 | 50.06% |
| ALGN250117C00280000 | 2024-04-25 1:16PM EDT | 280.00 | 59.45 | 51.40 | 53.50 | 0.00 | - | 2 | 44 | 49.88% |
| ALGN250117C00290000 | 2024-04-12 10:11AM EDT | 290.00 | 69.65 | 46.50 | 48.70 | 0.00 | - | 1 | 92 | 49.42% |
| ALGN250117C00300000 | 2024-04-25 12:20PM EDT | 300.00 | 49.10 | 41.90 | 44.10 | 0.00 | - | 1 | 89 | 48.84% |
| ALGN250117C00310000 | 2024-04-30 10:43AM EDT | 310.00 | 37.90 | 37.50 | 39.30 | -15.80 | -29.42% | 3 | 70 | 47.77% |
| ALGN250117C00320000 | 2024-04-26 10:54AM EDT | 320.00 | 50.47 | 33.40 | 35.40 | 0.00 | - | 1 | 127 | 47.31% |
| ALGN250117C00330000 | 2024-04-18 11:52AM EDT | 330.00 | 43.00 | 29.90 | 31.60 | 0.00 | - | 2 | 86 | 46.66% |
| ALGN250117C00340000 | 2024-04-30 10:31AM EDT | 340.00 | 26.50 | 26.30 | 28.10 | -10.50 | -28.38% | 2 | 98 | 46.04% |
| ALGN250117C00350000 | 2024-04-26 2:32PM EDT | 350.00 | 31.60 | 23.30 | 24.70 | 0.00 | - | 2 | 251 | 45.23% |
| ALGN250117C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 22.34 | 20.30 | 21.70 | -19.06 | -46.04% | 1 | 134 | 44.57% |
| ALGN250117C00370000 | 2024-04-29 3:44PM EDT | 370.00 | 22.40 | 18.00 | 19.30 | 0.00 | - | 1 | 99 | 44.29% |
| ALGN250117C00380000 | 2024-04-18 1:49PM EDT | 380.00 | 25.55 | 15.60 | 17.30 | 0.00 | - | 1 | 148 | 44.22% |
| ALGN250117C00390000 | 2024-04-22 3:22PM EDT | 390.00 | 21.40 | 13.50 | 15.10 | 0.00 | - | 4 | 140 | 43.67% |
| ALGN250117C00400000 | 2024-04-26 10:54AM EDT | 400.00 | 21.13 | 12.10 | 13.20 | 0.00 | - | 1 | 178 | 43.24% |
| ALGN250117C00410000 | 2024-04-25 12:20PM EDT | 410.00 | 13.59 | 10.70 | 11.70 | 0.00 | - | 4 | 29 | 43.09% |
| ALGN250117C00420000 | 2024-04-30 10:00AM EDT | 420.00 | 10.40 | 9.30 | 10.20 | -7.10 | -40.57% | 10 | 77 | 42.72% |
| ALGN250117C00430000 | 2024-02-09 1:58PM EDT | 430.00 | 15.39 | 19.60 | 21.60 | 0.00 | - | 4 | 12 | 57.78% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 50.70% |
| ALGN250117C00450000 | 2024-04-23 11:16AM EDT | 450.00 | 11.07 | 5.80 | 6.80 | 0.00 | - | 1 | 130 | 41.97% |
| ALGN250117C00460000 | 2024-04-10 3:52PM EDT | 460.00 | 18.81 | 5.10 | 7.10 | 0.00 | - | 10 | 40 | 43.88% |
| ALGN250117C00470000 | 2024-04-25 2:50PM EDT | 470.00 | 7.65 | 4.60 | 5.50 | 0.00 | - | 1 | 6 | 42.24% |
| ALGN250117C00480000 | 2024-04-25 2:50PM EDT | 480.00 | 6.84 | 3.80 | 4.70 | 0.00 | - | 1 | 8 | 41.83% |
| ALGN250117C00490000 | 2023-12-01 4:35PM EDT | 490.00 | 2.30 | 7.70 | 10.70 | 0.00 | - | 1 | 5 | 51.42% |
| ALGN250117C00500000 | 2024-04-25 10:29AM EDT | 500.00 | 4.39 | 2.85 | 3.60 | 0.00 | - | 1 | 56 | 41.57% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 2.35 | 3.70 | 0.00 | - | 1 | 3 | 42.93% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 54.79% |
| ALGN250117C00530000 | 2023-12-18 10:30AM EDT | 530.00 | 4.60 | 3.60 | 5.10 | 0.00 | - | 1 | 2 | 48.41% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 1.45 | 2.75 | 0.00 | - | 1 | 21 | 43.33% |
| ALGN250117C00550000 | 2024-04-25 9:52AM EDT | 550.00 | 2.80 | 1.25 | 2.25 | 0.00 | - | 3 | 220 | 42.62% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 52.95% |
| ALGN250117C00570000 | 2024-02-07 4:53PM EDT | 570.00 | 2.70 | 0.65 | 6.70 | 0.00 | - | 4 | 3 | 55.94% |
| ALGN250117C00580000 | 2024-04-25 11:50AM EDT | 580.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | - | 4 | 42.20% |
| ALGN250117C00590000 | 2024-03-19 12:55PM EDT | 590.00 | 4.50 | 1.30 | 5.00 | 0.00 | - | 1 | 1 | 54.12% |
| ALGN250117C00600000 | 2024-04-29 1:43PM EDT | 600.00 | 1.35 | 0.50 | 1.40 | 0.00 | - | 5 | 6 | 43.32% |
| ALGN250117C00610000 | 2024-04-29 3:53PM EDT | 610.00 | 0.96 | 0.30 | 1.30 | 0.00 | - | 6 | 14 | 43.58% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-04-22 3:22PM EDT | 90.00 | 0.40 | 0.20 | 2.50 | 0.00 | - | 4 | 151 | 75.83% |
| ALGN250117P00095000 | 2024-02-08 12:25PM EDT | 95.00 | 0.64 | 0.25 | 1.40 | 0.00 | - | 2 | 28 | 66.70% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 84.85% |
| ALGN250117P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 5 | 56 | 74.11% |
| ALGN250117P00110000 | 2024-02-15 2:22PM EDT | 110.00 | 1.60 | 0.55 | 4.10 | 0.00 | - | 1 | 15 | 70.86% |
| ALGN250117P00115000 | 2024-02-15 2:05PM EDT | 115.00 | 1.45 | 0.65 | 4.30 | 0.00 | - | 1 | 6 | 68.84% |
| ALGN250117P00120000 | 2024-04-01 12:50PM EDT | 120.00 | 1.65 | 0.10 | 5.10 | 0.00 | - | 4 | 14 | 66.71% |
| ALGN250117P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 1.25 | 0.10 | 2.50 | 0.00 | - | 5 | 24 | 55.68% |
| ALGN250117P00130000 | 2024-04-12 2:15PM EDT | 130.00 | 1.79 | 0.80 | 5.30 | 0.00 | - | 6 | 31 | 63.59% |
| ALGN250117P00135000 | 2024-04-26 2:15PM EDT | 135.00 | 0.95 | 0.05 | 5.50 | 0.00 | - | 2 | 45 | 59.68% |
| ALGN250117P00140000 | 2024-02-02 12:33PM EDT | 140.00 | 3.78 | 1.25 | 5.40 | 0.00 | - | 7 | 20 | 59.68% |
| ALGN250117P00145000 | 2023-12-05 1:33PM EDT | 145.00 | 11.25 | 6.00 | 7.00 | 0.00 | - | 1 | 10 | 68.36% |
| ALGN250117P00150000 | 2024-04-19 3:47PM EDT | 150.00 | 2.90 | 0.10 | 5.80 | 0.00 | - | 1 | 55 | 53.30% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 52.83% |
| ALGN250117P00160000 | 2024-04-30 9:50AM EDT | 160.00 | 2.20 | 0.05 | 6.60 | -2.32 | -51.33% | 1 | 28 | 50.31% |
| ALGN250117P00165000 | 2024-04-24 11:58AM EDT | 165.00 | 2.60 | 0.95 | 5.60 | 0.00 | - | 3 | 22 | 55.38% |
| ALGN250117P00170000 | 2024-04-26 9:54AM EDT | 170.00 | 2.90 | 2.90 | 3.50 | 0.00 | - | 5 | 59 | 46.64% |
| ALGN250117P00175000 | 2024-03-20 3:46PM EDT | 175.00 | 4.66 | 4.90 | 5.60 | 0.00 | - | 2 | 15 | 50.76% |
| ALGN250117P00180000 | 2024-02-21 11:37AM EDT | 180.00 | 6.85 | 3.30 | 6.30 | 0.00 | - | 1 | 40 | 50.32% |
| ALGN250117P00185000 | 2024-04-11 12:18PM EDT | 185.00 | 5.90 | 4.50 | 5.10 | 0.00 | - | 15 | 65 | 45.09% |
| ALGN250117P00190000 | 2024-02-22 3:42PM EDT | 190.00 | 6.80 | 4.40 | 8.20 | 0.00 | - | 1 | 39 | 50.13% |
| ALGN250117P00195000 | 2024-03-05 4:22PM EDT | 195.00 | 10.10 | 7.50 | 9.00 | 0.00 | - | 1 | 64 | 49.49% |
| ALGN250117P00200000 | 2024-04-25 2:53PM EDT | 200.00 | 5.71 | 6.40 | 7.30 | 0.00 | - | 1 | 67 | 43.84% |
| ALGN250117P00210000 | 2024-04-25 2:53PM EDT | 210.00 | 7.21 | 8.10 | 9.10 | 0.00 | - | 1 | 323 | 43.02% |
| ALGN250117P00220000 | 2024-04-16 10:47AM EDT | 220.00 | 13.91 | 10.00 | 11.20 | 0.00 | - | 4 | 98 | 42.23% |
| ALGN250117P00230000 | 2024-04-25 10:24AM EDT | 230.00 | 12.80 | 12.20 | 14.20 | 0.00 | - | 1 | 215 | 42.30% |
| ALGN250117P00240000 | 2024-04-24 3:45PM EDT | 240.00 | 14.50 | 15.10 | 17.10 | 0.00 | - | 148 | 157 | 41.65% |
| ALGN250117P00250000 | 2024-04-30 10:33AM EDT | 250.00 | 19.26 | 18.60 | 19.80 | +2.06 | +11.98% | 3 | 135 | 40.32% |
| ALGN250117P00260000 | 2024-04-12 10:00AM EDT | 260.00 | 23.41 | 22.30 | 23.40 | 0.00 | - | 2 | 117 | 39.69% |
| ALGN250117P00270000 | 2024-02-21 11:37AM EDT | 270.00 | 29.80 | 23.10 | 29.60 | 0.00 | - | 1 | 171 | 41.47% |
| ALGN250117P00280000 | 2024-04-22 3:50PM EDT | 280.00 | 30.00 | 29.40 | 31.20 | -1.00 | -3.23% | 1 | 233 | 37.81% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 290.00 | 37.94 | 34.20 | 36.00 | 0.00 | - | 15 | 90 | 37.21% |
| ALGN250117P00300000 | 2024-04-29 12:40PM EDT | 300.00 | 33.50 | 40.10 | 41.50 | 0.00 | - | 2 | 303 | 36.91% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 44.60 | 46.30 | 0.00 | - | 1 | 35 | 35.48% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 49.90 | 52.20 | 0.00 | - | 3 | 74 | 34.75% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 330.00 | 55.80 | 56.70 | 58.60 | 0.00 | - | 5 | 56 | 34.12% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 21.85% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 33.96% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 61.69% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 98.23% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 90.50 | 95.30 | 0.00 | - | 5 | 5 | 29.72% |
| ALGN250117P00390000 | 2024-04-22 3:22PM EDT | 390.00 | 97.85 | 100.30 | 103.80 | 0.00 | - | 4 | 17 | 28.99% |
| ALGN250117P00400000 | 2024-04-03 3:01PM EDT | 400.00 | 102.54 | 109.30 | 112.50 | 0.00 | - | 2 | 2 | 28.08% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 117.60 | 123.00 | 0.00 | - | 6 | 6 | 30.66% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.