Italia markets close in 1 hour 29 minutes
FTSE MIB
34.005,89 -290,42 (-0,85%) Dow Jones
38.166,03 -220,06 (-0,57%) Nasdaq
15.968,66 -14,42 (-0,09%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,85 -0,78 (-0,94%) 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: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 91.30 | 99.80 | 0.00 | - | 1 | 1 | 215.82% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 60.30 | 68.90 | 0.00 | - | 1 | 0 | 82.81% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 56.20 | 64.10 | 0.00 | - | 1 | 1 | 124.02% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 51.20 | 59.50 | 0.00 | - | 1 | 1 | 121.48% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 45.20 | 53.70 | 0.00 | - | 1 | 1 | 176.07% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 40.20 | 48.90 | 0.00 | - | 10 | 8 | 165.48% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 26.30 | 34.30 | 0.00 | - | 1 | 1 | 70.85% |
| ALGN240503C00270000 | 2024-04-26 10:24AM EDT | 270.00 | 49.45 | 21.40 | 29.70 | 0.00 | - | 4 | 4 | 66.06% |
| ALGN240503C00277500 | 2024-04-25 10:25AM EDT | 277.50 | 23.99 | 14.70 | 21.00 | 0.00 | - | - | 0 | 86.08% |
| ALGN240503C00280000 | 2024-04-25 12:01PM EDT | 280.00 | 22.00 | 14.40 | 18.10 | 0.00 | - | 5 | 6 | 54.37% |
| ALGN240503C00285000 | 2024-04-22 10:42AM EDT | 285.00 | 25.56 | 10.50 | 13.00 | 0.00 | - | 1 | 7 | 59.64% |
| ALGN240503C00290000 | 2024-04-25 12:18PM EDT | 290.00 | 14.00 | 7.10 | 9.30 | 0.00 | - | 23 | 24 | 55.40% |
| ALGN240503C00292500 | 2024-04-25 12:48PM EDT | 292.50 | 11.50 | 5.80 | 7.30 | 0.00 | - | 5 | 6 | 50.59% |
| ALGN240503C00295000 | 2024-04-30 9:45AM EDT | 295.00 | 5.00 | 4.60 | 5.60 | -5.00 | -50.00% | 6 | 5 | 47.16% |
| ALGN240503C00297500 | 2024-04-25 11:56AM EDT | 297.50 | 9.40 | 3.40 | 4.70 | 0.00 | - | - | 7 | 48.90% |
| ALGN240503C00300000 | 2024-04-30 9:43AM EDT | 300.00 | 3.00 | 2.90 | 3.70 | -18.17 | -85.83% | 7 | 22 | 48.52% |
| ALGN240503C00302500 | 2024-04-30 9:39AM EDT | 302.50 | 2.26 | 1.90 | 2.55 | -8.04 | -78.06% | 2 | 9 | 45.29% |
| ALGN240503C00305000 | 2024-04-30 9:42AM EDT | 305.00 | 1.56 | 1.35 | 1.90 | -3.44 | -68.80% | 11 | 21 | 45.08% |
| ALGN240503C00307500 | 2024-04-30 9:37AM EDT | 307.50 | 1.20 | 0.90 | 1.45 | -2.60 | -68.42% | 20 | 27 | 45.65% |
| ALGN240503C00310000 | 2024-04-30 9:43AM EDT | 310.00 | 0.92 | 0.75 | 1.10 | -1.63 | -65.73% | 8 | 44 | 46.24% |
| ALGN240503C00312500 | 2024-04-30 9:33AM EDT | 312.50 | 0.70 | 0.45 | 0.75 | -3.60 | -83.72% | 3 | 12 | 45.56% |
| ALGN240503C00315000 | 2024-04-29 2:59PM EDT | 315.00 | 1.68 | 0.35 | 0.50 | 0.00 | - | 9 | 53 | 44.97% |
| ALGN240503C00317500 | 2024-04-29 3:40PM EDT | 317.50 | 1.15 | 0.15 | 0.65 | 0.00 | - | 8 | 43 | 52.15% |
| ALGN240503C00320000 | 2024-04-30 9:41AM EDT | 320.00 | 0.20 | 0.10 | 0.30 | -0.55 | -42.31% | 1 | 73 | 47.36% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 10 | 33 | 50.00% |
| ALGN240503C00325000 | 2024-04-29 3:05PM EDT | 325.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 6 | 29 | 60.89% |
| ALGN240503C00327500 | 2024-04-29 2:09PM EDT | 327.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 23 | 53 | 51.17% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 22 | 130 | 65.92% |
| ALGN240503C00332500 | 2024-04-29 11:10AM EDT | 332.50 | 0.32 | 0.00 | 1.25 | 0.00 | - | 1 | 16 | 74.27% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 79.74% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 3 | 83.89% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 87.99% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 94.82% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 54 | 101.47% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 3 | 35 | 107.91% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 114.16% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 120.26% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 207 | 126.27% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 6 | 48 | 132.08% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 137.79% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 143.36% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 148.83% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 99.22% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 159.38% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 169.63% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 179.39% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 6 | 188.87% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 4 | 194.73% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 192.19% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | - | 1 | 218.85% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | - | 4 | 210.55% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | - | 1 | 203.32% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 194.63% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 162.11% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 141.31% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 131.10% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 73.44% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 111.04% |
| ALGN240503P00250000 | 2024-04-26 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 91.31% |
| ALGN240503P00260000 | 2024-04-30 9:38AM EDT | 260.00 | 0.70 | 0.00 | 1.50 | +0.65 | +108.33% | 2 | 10 | 81.49% |
| ALGN240503P00265000 | 2024-04-25 2:36PM EDT | 265.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 71.68% |
| ALGN240503P00270000 | 2024-04-30 9:38AM EDT | 270.00 | 0.81 | 0.10 | 0.80 | +0.67 | +478.57% | 2 | 37 | 54.69% |
| ALGN240503P00275000 | 2024-04-25 3:09PM EDT | 275.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 5 | 20 | 46.66% |
| ALGN240503P00277500 | 2024-04-25 10:25AM EDT | 277.50 | 1.25 | 0.40 | 1.35 | 0.00 | - | - | 2 | 56.06% |
| ALGN240503P00280000 | 2024-04-30 9:40AM EDT | 280.00 | 0.83 | 0.60 | 1.00 | +0.73 | +730.00% | 13 | 41 | 45.46% |
| ALGN240503P00282500 | 2024-04-30 9:32AM EDT | 282.50 | 0.90 | 0.85 | 1.35 | +0.63 | +233.33% | 10 | 8 | 44.48% |
| ALGN240503P00285000 | 2024-04-29 12:50PM EDT | 285.00 | 0.30 | 1.30 | 3.10 | 0.00 | - | 6 | 77 | 56.64% |
| ALGN240503P00287500 | 2024-04-29 12:35PM EDT | 287.50 | 0.33 | 1.80 | 2.70 | 0.00 | - | 1 | 6 | 45.56% |
| ALGN240503P00290000 | 2024-04-29 3:04PM EDT | 290.00 | 1.05 | 2.75 | 3.50 | 0.00 | - | 61 | 65 | 44.98% |
| ALGN240503P00292500 | 2024-04-29 1:33PM EDT | 292.50 | 0.82 | 3.40 | 4.50 | 0.00 | - | 6 | 16 | 44.70% |
| ALGN240503P00295000 | 2024-04-29 3:41PM EDT | 295.00 | 2.00 | 4.40 | 5.80 | 0.00 | - | 43 | 66 | 45.41% |
| ALGN240503P00297500 | 2024-04-30 9:43AM EDT | 297.50 | 6.38 | 5.70 | 7.20 | +3.68 | +136.30% | 3 | 36 | 45.48% |
| ALGN240503P00300000 | 2024-04-30 9:34AM EDT | 300.00 | 8.00 | 7.40 | 8.90 | +4.50 | +128.57% | 1 | 177 | 46.68% |
| ALGN240503P00302500 | 2024-04-29 3:58PM EDT | 302.50 | 4.10 | 8.30 | 10.90 | 0.00 | - | 2 | 4 | 49.33% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 10.50 | 12.90 | 0.00 | - | 24 | 43 | 51.03% |
| ALGN240503P00307500 | 2024-04-29 2:25PM EDT | 307.50 | 5.80 | 12.10 | 15.60 | 0.00 | - | 31 | 41 | 59.06% |
| ALGN240503P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 12.00 | 13.70 | 17.90 | +5.50 | +84.62% | 5 | 61 | 62.74% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 14.20 | 22.60 | 0.00 | - | 2 | 32 | 90.69% |
| ALGN240503P00315000 | 2024-04-26 3:07PM EDT | 315.00 | 8.55 | 16.20 | 22.80 | 0.00 | - | 7 | 41 | 72.39% |
| ALGN240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 8.57 | 18.60 | 26.00 | 0.00 | - | 1 | 7 | 85.57% |
| ALGN240503P00320000 | 2024-04-29 10:44AM EDT | 320.00 | 11.10 | 21.30 | 28.90 | 0.00 | - | 9 | 65 | 95.23% |
| ALGN240503P00322500 | 2024-04-23 10:34AM EDT | 322.50 | 25.50 | 23.60 | 31.60 | 0.00 | - | - | 1 | 102.61% |
| ALGN240503P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 21.55 | 26.30 | 34.50 | 0.00 | - | 1 | 5 | 112.15% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 28.70 | 36.50 | 0.00 | - | 1 | 1 | 111.48% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 38.30 | 46.50 | 0.00 | - | - | 0 | 130.13% |
© 2024 Yahoo. Tutti i diritti riservati.