Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628C00235000 | 2024-06-20 10:03AM EDT | 235.00 | 7.80 | 8.90 | 9.80 | +7.80 | - | - | 3 | 44.82% |
| ALGN240628C00237500 | 2024-06-20 10:44AM EDT | 237.50 | 6.44 | 7.40 | 7.90 | +6.44 | - | - | 3 | 42.58% |
| ALGN240628C00240000 | 2024-06-21 2:43PM EDT | 240.00 | 5.26 | 5.80 | 6.30 | +5.26 | - | 2 | 17 | 41.60% |
| ALGN240628C00242500 | 2024-06-21 3:32PM EDT | 242.50 | 4.50 | 4.50 | 5.00 | +4.50 | - | 16 | 4 | 41.58% |
| ALGN240628C00245000 | 2024-06-21 3:52PM EDT | 245.00 | 3.98 | 3.50 | 3.90 | -1.52 | -27.64% | 2 | 16 | 41.61% |
| ALGN240628C00247500 | 2024-06-21 2:18PM EDT | 247.50 | 2.38 | 2.50 | 2.95 | -1.97 | -45.29% | 7 | 10 | 41.35% |
| ALGN240628C00250000 | 2024-06-21 3:02PM EDT | 250.00 | 2.00 | 1.70 | 2.25 | +0.15 | +8.11% | 20 | 28 | 41.77% |
| ALGN240628C00252500 | 2024-06-21 11:19AM EDT | 252.50 | 1.78 | 1.00 | 1.70 | +0.30 | +20.27% | 3 | 4 | 42.26% |
| ALGN240628C00255000 | 2024-06-21 3:49PM EDT | 255.00 | 0.99 | 1.00 | 1.25 | -0.23 | -18.85% | 8 | 7 | 42.51% |
| ALGN240628C00257500 | 2024-06-21 11:49AM EDT | 257.50 | 1.00 | 0.70 | 0.90 | -0.35 | -25.93% | 2 | 16 | 42.68% |
| ALGN240628C00260000 | 2024-06-21 3:52PM EDT | 260.00 | 0.68 | 0.50 | 0.70 | -0.67 | -49.63% | 20 | 42 | 43.92% |
| ALGN240628C00262500 | 2024-06-20 1:23PM EDT | 262.50 | 0.80 | 0.35 | 0.55 | 0.00 | - | 2 | 9 | 45.24% |
| ALGN240628C00265000 | 2024-06-21 2:24PM EDT | 265.00 | 0.33 | 0.25 | 0.45 | -0.05 | -13.16% | 9 | 20 | 46.92% |
| ALGN240628C00267500 | 2024-06-21 3:41PM EDT | 267.50 | 0.30 | 0.15 | 0.45 | -1.03 | -77.44% | 11 | 5 | 50.64% |
| ALGN240628C00270000 | 2024-06-21 3:35PM EDT | 270.00 | 0.15 | 0.10 | 0.45 | -0.10 | -40.00% | 2 | 296 | 54.25% |
| ALGN240628C00272500 | 2024-06-20 11:12AM EDT | 272.50 | 0.19 | 0.00 | 0.45 | 0.00 | - | 8 | 18 | 50.49% |
| ALGN240628C00275000 | 2024-06-18 1:09PM EDT | 275.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 62.60% |
| ALGN240628C00277500 | 2024-06-17 10:28AM EDT | 277.50 | 0.54 | 0.00 | 1.50 | +0.54 | - | - | 2 | 72.17% |
| ALGN240628C00280000 | 2024-06-21 2:24PM EDT | 280.00 | 0.08 | 0.00 | 1.10 | -0.14 | -63.64% | 3 | 28 | 70.75% |
| ALGN240628C00282500 | 2024-06-14 10:12AM EDT | 282.50 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 60.25% |
| ALGN240628C00285000 | 2024-06-06 3:51PM EDT | 285.00 | 1.34 | 0.00 | 0.10 | 0.00 | - | 11 | 15 | 53.13% |
| ALGN240628C00290000 | 2024-06-17 11:21AM EDT | 290.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 83.79% |
| ALGN240628C00295000 | 2024-06-20 1:15PM EDT | 295.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 89.99% |
| ALGN240628C00300000 | 2024-06-20 1:15PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 46 | 67.38% |
| ALGN240628C00305000 | 2024-05-21 9:30AM EDT | 305.00 | 3.07 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 108.06% |
| ALGN240628C00335000 | 2024-06-17 11:11AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 5 | 141.21% |
| ALGN240628C00345000 | 2024-06-17 10:26AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 5 | 127.15% |
| ALGN240628C00370000 | 2024-06-17 9:38AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 36 | 42 | 174.61% |
| ALGN240628C00375000 | 2024-06-17 9:38AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 66 | 117.97% |
| ALGN240628C00380000 | 2024-06-14 11:29AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 183.30% |
| ALGN240628C00385000 | 2024-06-14 11:29AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 187.50% |
| ALGN240628C00400000 | 2024-06-13 10:44AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 132.81% |
| ALGN240628C00410000 | 2024-06-20 10:10AM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 172 | 148.44% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628P00175000 | 2024-06-20 1:32PM EDT | 175.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 167.43% |
| ALGN240628P00180000 | 2024-06-21 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 45 | 92.58% |
| ALGN240628P00185000 | 2024-06-21 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | 1 | 0 | 108.79% |
| ALGN240628P00190000 | 2024-06-21 9:47AM EDT | 190.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | 1 | 0 | 113.82% |
| ALGN240628P00195000 | 2024-06-10 3:52PM EDT | 195.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 3 | 107.76% |
| ALGN240628P00200000 | 2024-06-17 1:00PM EDT | 200.00 | 2.57 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 97.51% |
| ALGN240628P00205000 | 2024-06-17 1:00PM EDT | 205.00 | 2.62 | 0.00 | 1.50 | +2.62 | - | - | 4 | 87.35% |
| ALGN240628P00210000 | 2024-06-10 11:39AM EDT | 210.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 56.45% |
| ALGN240628P00215000 | 2024-06-21 11:37AM EDT | 215.00 | 0.25 | 0.10 | 0.40 | -0.15 | -37.50% | 1,201 | 15 | 53.03% |
| ALGN240628P00220000 | 2024-06-21 11:32AM EDT | 220.00 | 0.32 | 0.20 | 0.40 | -0.08 | -20.00% | 5 | 14 | 49.07% |
| ALGN240628P00225000 | 2024-06-20 11:36AM EDT | 225.00 | 1.15 | 0.40 | 0.60 | 0.00 | - | 1 | 20 | 44.14% |
| ALGN240628P00227500 | 2024-06-21 12:59PM EDT | 227.50 | 0.75 | 0.60 | 0.80 | +0.75 | - | 1 | - | 42.55% |
| ALGN240628P00230000 | 2024-06-21 12:59PM EDT | 230.00 | 1.05 | 0.90 | 1.15 | -1.19 | -53.12% | 174 | 32 | 42.09% |
| ALGN240628P00232500 | 2024-06-20 9:54AM EDT | 232.50 | 2.89 | 0.20 | 1.60 | +2.89 | - | - | 3 | 41.43% |
| ALGN240628P00235000 | 2024-06-21 3:54PM EDT | 235.00 | 2.00 | 1.65 | 2.20 | -1.46 | -42.20% | 3 | 78 | 40.92% |
| ALGN240628P00237500 | 2024-06-21 3:29PM EDT | 237.50 | 3.13 | 2.60 | 3.00 | -0.44 | -12.32% | 2 | 2 | 40.75% |
| ALGN240628P00240000 | 2024-06-21 3:16PM EDT | 240.00 | 4.18 | 3.60 | 4.00 | +0.48 | +12.97% | 7 | 23 | 40.71% |
| ALGN240628P00242500 | 2024-06-20 3:51PM EDT | 242.50 | 5.30 | 4.70 | 5.20 | +5.30 | - | - | 4 | 40.70% |
| ALGN240628P00245000 | 2024-06-21 3:59PM EDT | 245.00 | 6.25 | 6.10 | 6.60 | -0.40 | -6.02% | 11 | 21 | 40.71% |
| ALGN240628P00247500 | 2024-06-21 10:33AM EDT | 247.50 | 7.50 | 7.50 | 8.40 | -2.70 | -26.47% | 5 | 17 | 42.57% |
| ALGN240628P00250000 | 2024-06-21 9:45AM EDT | 250.00 | 9.50 | 9.30 | 13.00 | +1.10 | +13.10% | 4 | 20 | 51.76% |
| ALGN240628P00252500 | 2024-06-21 11:41AM EDT | 252.50 | 11.43 | 11.30 | 12.20 | +2.23 | +24.24% | 2 | 12 | 44.26% |
| ALGN240628P00255000 | 2024-06-20 10:19AM EDT | 255.00 | 16.43 | 10.40 | 16.90 | 0.00 | - | 2 | 15 | 71.58% |
| ALGN240628P00257500 | 2024-06-20 11:00AM EDT | 257.50 | 19.10 | 14.50 | 18.60 | 0.00 | - | 21 | 29 | 69.97% |
| ALGN240628P00260000 | 2024-06-20 10:19AM EDT | 260.00 | 20.76 | 17.00 | 19.80 | 0.00 | - | 1 | 10 | 61.55% |
| ALGN240628P00262500 | 2024-06-14 11:33AM EDT | 262.50 | 10.73 | 17.20 | 22.20 | 0.00 | - | - | 1 | 65.31% |
| ALGN240628P00265000 | 2024-06-21 10:30AM EDT | 265.00 | 22.90 | 20.70 | 26.20 | +10.50 | +84.68% | 1 | 3 | 51.03% |
| ALGN240628P00270000 | 2024-06-20 9:41AM EDT | 270.00 | 30.60 | 24.20 | 31.50 | 0.00 | - | 4 | 8 | 100.83% |
| ALGN240628P00280000 | 2024-06-20 9:41AM EDT | 280.00 | 40.50 | 34.20 | 41.50 | 0.00 | - | 4 | 0 | 119.78% |
| ALGN240628P00285000 | 2024-06-21 10:41AM EDT | 285.00 | 42.50 | 39.20 | 46.50 | +42.50 | - | 1 | 0 | 51.76% |
| ALGN240628P00290000 | 2024-06-18 9:58AM EDT | 290.00 | 45.01 | 44.20 | 51.50 | 0.00 | - | 1 | 0 | 56.64% |
| ALGN240628P00310000 | 2024-06-21 10:42AM EDT | 310.00 | 67.50 | 64.60 | 71.50 | +0.31 | +0.46% | 1 | 0 | 93.65% |
| ALGN240628P00315000 | 2024-06-20 3:39PM EDT | 315.00 | 72.22 | 69.20 | 76.50 | +72.22 | - | - | 0 | 78.91% |
© 2024 Yahoo. Todos los derechos reservados.