Italia markets open in 18 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
62.382,44 +184,53 (+0,30%) CMC Crypto 200
1.414,77 -9,33 (-0,65%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00230000 | 2024-04-10 9:32AM EDT | 230.00 | 97.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00235000 | 2024-04-10 9:39AM EDT | 235.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00240000 | 2024-04-16 10:48AM EDT | 240.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00245000 | 2024-04-11 10:57AM EDT | 245.00 | 79.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00250000 | 2024-04-12 11:40AM EDT | 250.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGN240426C00265000 | 2024-04-11 10:57AM EDT | 265.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00270000 | 2024-04-09 1:46PM EDT | 270.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426C00287500 | 2024-04-19 3:19PM EDT | 287.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00295000 | 2024-04-22 1:39PM EDT | 295.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00297500 | 2024-04-23 10:17AM EDT | 297.50 | 21.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ALGN240426C00300000 | 2024-04-23 12:45PM EDT | 300.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426C00302500 | 2024-04-23 3:59PM EDT | 302.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426C00305000 | 2024-04-23 12:45PM EDT | 305.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00307500 | 2024-04-23 3:04PM EDT | 307.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALGN240426C00310000 | 2024-04-23 3:58PM EDT | 310.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ALGN240426C00315000 | 2024-04-23 3:27PM EDT | 315.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ALGN240426C00317500 | 2024-04-23 1:03PM EDT | 317.50 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALGN240426C00320000 | 2024-04-23 3:56PM EDT | 320.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALGN240426C00322500 | 2024-04-22 2:50PM EDT | 322.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGN240426C00325000 | 2024-04-23 1:52PM EDT | 325.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240426C00327500 | 2024-04-22 3:26PM EDT | 327.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240426C00330000 | 2024-04-23 1:34PM EDT | 330.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| ALGN240426C00332500 | 2024-04-23 10:12AM EDT | 332.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALGN240426C00335000 | 2024-04-23 3:13PM EDT | 335.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ALGN240426C00337500 | 2024-04-22 9:57AM EDT | 337.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240426C00340000 | 2024-04-23 3:27PM EDT | 340.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN240426C00345000 | 2024-04-23 9:52AM EDT | 345.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240426C00350000 | 2024-04-23 3:44PM EDT | 350.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALGN240426C00355000 | 2024-04-23 3:59PM EDT | 355.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ALGN240426C00360000 | 2024-04-23 3:27PM EDT | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALGN240426C00365000 | 2024-04-23 3:53PM EDT | 365.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN240426C00370000 | 2024-04-23 3:57PM EDT | 370.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| ALGN240426C00375000 | 2024-04-22 11:02AM EDT | 375.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240426C00380000 | 2024-04-23 3:36PM EDT | 380.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN240426C00385000 | 2024-04-23 9:30AM EDT | 385.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240426C00390000 | 2024-04-23 3:56PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426C00395000 | 2024-04-22 12:03PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN240426C00400000 | 2024-04-23 10:10AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN240426C00410000 | 2024-04-23 2:43PM EDT | 410.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALGN240426C00420000 | 2024-04-23 2:34PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426C00430000 | 2024-04-23 2:28PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240426C00440000 | 2024-04-23 2:48PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00160000 | 2024-04-16 3:39PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ALGN240426P00165000 | 2024-04-16 3:54PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ALGN240426P00175000 | 2024-04-11 2:34PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00180000 | 2024-04-15 1:32PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00190000 | 2024-04-23 10:52AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00195000 | 2024-04-15 11:30AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00200000 | 2024-04-22 10:16AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00205000 | 2024-04-16 3:42PM EDT | 205.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00210000 | 2024-04-23 11:45AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN240426P00215000 | 2024-04-23 2:43PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN240426P00220000 | 2024-04-23 1:56PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN240426P00225000 | 2024-04-23 2:30PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALGN240426P00230000 | 2024-04-23 2:34PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN240426P00235000 | 2024-04-23 2:16PM EDT | 235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALGN240426P00240000 | 2024-04-23 2:25PM EDT | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN240426P00245000 | 2024-04-23 2:53PM EDT | 245.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALGN240426P00250000 | 2024-04-23 3:58PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALGN240426P00255000 | 2024-04-23 2:15PM EDT | 255.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALGN240426P00260000 | 2024-04-23 3:59PM EDT | 260.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALGN240426P00265000 | 2024-04-23 3:59PM EDT | 265.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALGN240426P00270000 | 2024-04-23 3:48PM EDT | 270.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| ALGN240426P00275000 | 2024-04-23 3:53PM EDT | 275.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALGN240426P00277500 | 2024-04-23 11:31AM EDT | 277.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN240426P00280000 | 2024-04-23 3:51PM EDT | 280.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALGN240426P00282500 | 2024-04-23 3:53PM EDT | 282.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240426P00285000 | 2024-04-23 3:55PM EDT | 285.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240426P00287500 | 2024-04-23 3:31PM EDT | 287.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN240426P00290000 | 2024-04-23 3:13PM EDT | 290.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240426P00295000 | 2024-04-23 1:37PM EDT | 295.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALGN240426P00297500 | 2024-04-23 9:46AM EDT | 297.50 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGN240426P00300000 | 2024-04-23 3:53PM EDT | 300.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| ALGN240426P00302500 | 2024-04-23 12:11PM EDT | 302.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALGN240426P00305000 | 2024-04-23 12:55PM EDT | 305.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALGN240426P00307500 | 2024-04-23 3:27PM EDT | 307.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALGN240426P00310000 | 2024-04-23 1:27PM EDT | 310.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALGN240426P00312500 | 2024-04-23 2:12PM EDT | 312.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00315000 | 2024-04-19 11:32AM EDT | 315.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00317500 | 2024-04-23 2:12PM EDT | 317.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00320000 | 2024-04-15 2:44PM EDT | 320.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240426P00325000 | 2024-04-19 3:47PM EDT | 325.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00327500 | 2024-04-15 9:42AM EDT | 327.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240426P00335000 | 2024-04-22 3:54PM EDT | 335.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00337500 | 2024-04-15 9:42AM EDT | 337.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426P00340000 | 2024-03-14 12:39PM EDT | 340.00 | 35.70 | 32.90 | 38.10 | 0.00 | - | 1 | 1 | 153.47% |
| ALGN240426P00345000 | 2024-04-17 2:01PM EDT | 345.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426P00350000 | 2024-03-15 11:00AM EDT | 350.00 | 40.10 | 38.70 | 44.30 | 0.00 | - | - | 1 | 130.05% |
© 2024 Yahoo. Tutti i diritti riservati.