Italia markets closed

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
467,99-6,44 (-1,36%)
Alla chiusura: 04:00PM EST
449,71 -18,27 (-3,90%)
Dopo ore: 04:49PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALGN220128C004500002022-01-24 10:21AM EST450.0012.2422.7026.800.00-4672.79%
ALGN220128C004650002022-01-24 2:25PM EST465.0013.4012.3018.100.00-20620770.09%
ALGN220128C004700002022-01-25 11:36AM EST470.008.509.0015.10-9.40-52.51%44366.54%
ALGN220128C004750002022-01-24 3:58PM EST475.0015.006.5013.200.00-14766.32%
ALGN220128C004800002022-01-25 1:24PM EST480.007.006.0010.40+0.20+2.94%1567.48%
ALGN220128C004850002022-01-25 3:54PM EST485.006.004.907.90-4.00-40.00%2666.35%
ALGN220128C004900002022-01-24 3:48PM EST490.007.402.556.900.00-646364.21%
ALGN220128C004950002022-01-25 2:59PM EST495.004.002.854.60+1.10+37.93%45864.70%
ALGN220128C005000002022-01-25 11:09AM EST500.003.600.804.40-1.40-28.00%73462.66%
ALGN220128C005050002022-01-24 3:15PM EST505.002.800.603.300.00-51662.77%
ALGN220128C005100002022-01-25 3:55PM EST510.001.250.653.90-0.75-37.50%53171.48%
ALGN220128C005150002022-01-20 3:31PM EST515.000.500.254.400.00-21477.48%
ALGN220128C005200002022-01-25 3:08PM EST520.000.450.051.00-0.80-64.00%82558.50%
ALGN220128C005250002022-01-19 10:27AM EST525.003.600.002.400.00--274.49%
ALGN220128C005300002022-01-21 9:53AM EST530.002.270.004.700.00-1493.43%
ALGN220128C005350002022-01-20 12:26PM EST535.005.000.004.500.00-101497.29%
ALGN220128C005400002022-01-20 2:55PM EST540.001.990.004.400.00-29101.54%
ALGN220128C005450002022-01-20 11:14AM EST545.003.040.004.400.00--12106.25%
ALGN220128C005500002022-01-25 3:05PM EST550.000.150.000.45-0.35-70.00%264572.27%
ALGN220128C005550002022-01-18 12:10AM EST555.0014.500.004.300.00-32114.80%
ALGN220128C005600002022-01-18 10:10AM EST560.003.780.004.300.00-1017119.21%
ALGN220128C005650002022-01-20 9:55AM EST565.001.220.004.400.00-13124.24%
ALGN220128C005700002022-01-20 10:05AM EST570.001.000.003.100.00-412118.92%
ALGN220128C005800002022-01-20 3:40PM EST580.000.050.001.000.00-819103.37%
ALGN220128C005850002022-01-18 12:10AM EST585.005.270.004.400.00--1141.02%
ALGN220128C005900002022-01-18 12:10AM EST590.001.810.004.300.00--1144.31%
ALGN220128C006000002022-01-18 1:54PM EST600.000.400.004.300.00-1218152.17%
ALGN220128C006050002022-01-21 1:48PM EST605.000.010.001.500.00-3165127.88%
ALGN220128C006100002022-01-18 9:57AM EST610.000.450.000.050.00-1386.72%
ALGN220128C006200002022-01-12 1:00PM EST620.001.900.004.300.00-36167.21%
ALGN220128C006300002022-01-21 12:25PM EST630.000.050.004.300.00-13174.41%
ALGN220128C006400002022-01-20 10:31AM EST640.000.010.004.300.00-15181.47%
ALGN220128C006450002022-01-18 9:36AM EST645.002.160.004.300.00--1184.91%
ALGN220128C006600002022-01-04 2:35PM EST660.005.500.001.000.00--1152.83%
ALGN220128C006700002022-01-18 2:21PM EST670.001.670.004.300.00-1010201.59%
ALGN220128C006800002022-01-18 2:21PM EST680.000.780.004.300.00-1025207.98%
ALGN220128C007000002022-01-18 10:39AM EST700.000.100.004.300.00-525220.36%
ALGN220128C007100002022-01-18 10:28AM EST710.000.050.002.500.00-24205.86%
ALGN220128C007200002022-01-18 10:29AM EST720.000.060.004.300.00-25232.28%
ALGN220128C007300002022-01-18 10:29AM EST730.000.060.002.500.00-23216.80%
ALGN220128C007400002022-01-18 10:29AM EST740.000.050.000.050.00-262142.19%
ALGN220128C007600002021-12-13 9:30AM EST760.009.500.004.500.00-11256.74%
ALGN220128C008000002022-01-18 9:57AM EST800.000.140.000.050.00-1206164.06%
ALGN220128C008400002022-01-19 12:46PM EST840.000.050.000.150.00-298194.53%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ALGN220128P003700002022-01-25 12:53PM EST370.000.110.050.50-1.89-94.50%325105.47%
ALGN220128P003800002022-01-21 1:30PM EST380.000.400.004.800.00-11143.68%
ALGN220128P003900002022-01-21 12:54PM EST390.003.400.004.800.00-12129.61%
ALGN220128P004000002022-01-24 10:25AM EST400.003.560.002.200.00-3195.95%
ALGN220128P004100002022-01-25 3:12PM EST410.000.800.054.80-4.50-84.91%47102.08%
ALGN220128P004350002022-01-25 9:43AM EST435.005.600.804.60-1.50-21.13%2369.42%
ALGN220128P004400002022-01-25 10:17AM EST440.005.502.705.90-10.04-64.61%16474.34%
ALGN220128P004450002022-01-25 12:12PM EST445.007.603.406.90-10.55-58.13%1671.79%
ALGN220128P004500002022-01-25 3:36PM EST450.006.214.408.00-2.49-28.62%41269.43%
ALGN220128P004550002022-01-25 3:04PM EST455.005.706.009.00-17.42-75.35%51267.33%
ALGN220128P004600002022-01-24 3:59PM EST460.0010.206.8011.800.00-32466.60%
ALGN220128P004650002022-01-24 10:36AM EST465.0029.858.0014.700.00-32065.66%
ALGN220128P004700002022-01-25 3:52PM EST470.0014.5010.7015.70-9.58-39.78%102362.13%
ALGN220128P004750002022-01-24 2:59PM EST475.0024.7013.7019.600.00-116765.23%
ALGN220128P004800002022-01-24 2:02PM EST480.0026.7717.2021.500.00-171662.82%
ALGN220128P004850002022-01-24 2:57PM EST485.0034.4320.4025.800.00-21764.56%
ALGN220128P004900002022-01-24 10:28AM EST490.0045.0023.4030.300.00-21764.93%
ALGN220128P004950002022-01-24 2:16PM EST495.0037.4826.9033.600.00-11261.23%
ALGN220128P005000002022-01-21 1:02PM EST500.0030.3031.1037.300.00-72059.18%
ALGN220128P005050002022-01-21 10:05AM EST505.0032.2035.2042.100.00-12512659.68%
ALGN220128P005100002022-01-21 3:20PM EST510.0067.0039.6047.600.00-1964.51%
ALGN220128P005150002022-01-20 3:30PM EST515.0025.7043.6051.200.00--151.22%
ALGN220128P005200002022-01-21 2:13PM EST520.0049.1048.5056.800.00-1560.84%
ALGN220128P005250002022-01-21 1:37PM EST525.0055.0653.5061.800.00-1165.14%
ALGN220128P005300002022-01-21 12:49PM EST530.0057.5058.5066.900.00-11170.41%
ALGN220128P005350002022-01-24 9:52AM EST535.0095.0563.0071.700.00-1065.82%
ALGN220128P005400002022-01-21 12:49PM EST540.0067.1068.0076.300.00-11161.04%
ALGN220128P005450002022-01-20 1:56PM EST545.0040.2673.0081.900.00-2776.37%
ALGN220128P005500002022-01-24 10:27AM EST550.00106.5078.0086.800.00-11878.56%
ALGN220128P005550002022-01-18 3:44PM EST555.0067.3883.0091.500.00--176.37%
ALGN220128P005600002022-01-21 1:37PM EST560.0088.8288.0096.500.00-11079.79%
ALGN220128P005650002022-01-19 9:50AM EST565.0078.4293.00101.800.00--189.26%
ALGN220128P005700002022-01-21 2:44PM EST570.00102.6598.00106.500.00-1486.33%
ALGN220128P005750002022-01-18 12:11AM EST575.0038.19103.00111.300.00-1183.50%
ALGN220128P005800002022-01-24 9:33AM EST580.00129.50108.00116.500.00-17992.77%
ALGN220128P005900002022-01-21 11:21AM EST590.00105.81118.70126.700.00-1122116.02%
ALGN220128P005950002022-01-21 11:21AM EST595.00110.60123.00131.400.00-1199.02%
ALGN220128P006000002022-01-05 3:06PM EST600.0032.40128.00136.500.00--5105.08%
ALGN220128P006100002022-01-07 11:03AM EST610.0063.17138.00146.400.00-16107.81%
ALGN220128P006200002022-01-04 9:38AM EST620.008.82148.00156.400.00-11113.48%
ALGN220128P006300002022-01-20 11:23AM EST630.00117.22158.00166.500.00-13122.46%
ALGN220128P006400002021-12-22 3:17PM EST640.0029.40172.50180.700.00--1215.02%
ALGN220128P006500002022-01-04 12:45PM EST650.0033.03178.00186.500.00-22133.40%
ALGN220128P006600002022-01-18 2:19PM EST660.00159.17188.00196.400.00-104134.77%
ALGN220128P006700002022-01-18 2:51PM EST670.00229.99198.00206.500.00-10143.85%
ALGN220128P007000002021-12-31 11:57AM EST700.0045.06228.00236.500.00-10158.79%