Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 93.00 | 101.30 | 0.00 | - | 5 | 8 | 77.98% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 184.85% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 147.10% |
| ALGN240719C00200000 | 2024-02-07 2:37PM EDT | 200.00 | 97.50 | 114.60 | 122.20 | 0.00 | - | 2 | 3 | 263.24% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 111.20% |
| ALGN240719C00220000 | 2024-02-14 4:31PM EDT | 220.00 | 92.19 | 100.50 | 104.80 | 0.00 | - | 1 | 9 | 237.63% |
| ALGN240719C00230000 | 2024-03-11 10:28AM EDT | 230.00 | 88.89 | 99.20 | 105.90 | 0.00 | - | 3 | 17 | 248.66% |
| ALGN240719C00240000 | 2024-05-24 12:35PM EDT | 240.00 | 25.00 | 21.10 | 23.70 | +3.60 | +16.82% | 3 | 14 | 38.38% |
| ALGN240719C00250000 | 2024-05-24 9:38AM EDT | 250.00 | 17.00 | 16.70 | 17.10 | +3.10 | +22.30% | 3 | 37 | 36.40% |
| ALGN240719C00260000 | 2024-05-24 10:22AM EDT | 260.00 | 11.70 | 11.30 | 11.80 | +2.70 | +30.00% | 3 | 35 | 35.11% |
| ALGN240719C00270000 | 2024-05-24 10:29AM EDT | 270.00 | 8.00 | 7.20 | 7.80 | +1.10 | +15.94% | 1 | 105 | 34.29% |
| ALGN240719C00280000 | 2024-05-24 11:12AM EDT | 280.00 | 5.40 | 4.40 | 5.00 | +1.60 | +42.11% | 2 | 111 | 33.93% |
| ALGN240719C00290000 | 2024-05-24 10:21AM EDT | 290.00 | 3.08 | 2.75 | 3.10 | +0.23 | +8.07% | 1 | 175 | 33.75% |
| ALGN240719C00300000 | 2024-05-24 3:09PM EDT | 300.00 | 1.80 | 1.65 | 2.05 | 0.00 | - | 13 | 148 | 34.58% |
| ALGN240719C00310000 | 2024-05-24 10:40AM EDT | 310.00 | 1.20 | 1.05 | 1.30 | +0.20 | +20.00% | 1 | 308 | 35.06% |
| ALGN240719C00320000 | 2024-05-24 2:52PM EDT | 320.00 | 0.90 | 0.55 | 1.20 | -0.05 | -5.26% | 5 | 184 | 38.55% |
| ALGN240719C00330000 | 2024-05-16 1:35PM EDT | 330.00 | 1.60 | 0.30 | 1.10 | 0.00 | - | 4 | 69 | 41.70% |
| ALGN240719C00340000 | 2024-05-20 1:51PM EDT | 340.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 42 | 45.39% |
| ALGN240719C00350000 | 2024-05-23 2:36PM EDT | 350.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | 18 | 128 | 52.12% |
| ALGN240719C00360000 | 2024-05-09 2:39PM EDT | 360.00 | 0.72 | 0.15 | 1.50 | 0.00 | - | 1 | 39 | 55.62% |
| ALGN240719C00370000 | 2024-05-24 10:21AM EDT | 370.00 | 0.78 | 0.10 | 1.50 | +0.58 | +290.00% | 1 | 75 | 52.32% |
| ALGN240719C00380000 | 2024-05-20 3:20PM EDT | 380.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 41 | 55.30% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 71.66% |
| ALGN240719C00400000 | 2024-05-06 12:04PM EDT | 400.00 | 0.43 | 0.05 | 5.20 | 0.00 | - | 10 | 129 | 76.64% |
| ALGN240719C00410000 | 2024-05-16 2:31PM EDT | 410.00 | 0.29 | 0.05 | 4.80 | 0.00 | - | 21 | 20 | 78.34% |
| ALGN240719C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 43 | 65.45% |
| ALGN240719C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 1.87 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 83.19% |
| ALGN240719C00440000 | 2024-03-15 2:53PM EDT | 440.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 92.47% |
| ALGN240719C00450000 | 2024-04-24 10:15AM EDT | 450.00 | 0.91 | 0.00 | 4.60 | 0.00 | - | 1 | 19 | 88.55% |
| ALGN240719C00460000 | 2024-04-01 2:23PM EDT | 460.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 72.02% |
| ALGN240719C00470000 | 2024-04-03 10:04AM EDT | 470.00 | 1.94 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 93.59% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 95.19% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.09% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 96.78% |
| ALGN240719P00120000 | 2024-02-02 10:30AM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 127.66% |
| ALGN240719P00125000 | 2024-03-13 11:11AM EDT | 125.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 98.24% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 117.87% |
| ALGN240719P00135000 | 2024-01-22 2:25PM EDT | 135.00 | 1.80 | 0.15 | 2.85 | 0.00 | - | 3 | 5 | 101.12% |
| ALGN240719P00140000 | 2024-02-06 3:07PM EDT | 140.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 97.41% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 98.74% |
| ALGN240719P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.00 | 2.50 | 0.00 | - | 9 | 12 | 83.42% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 85.40% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 68.14% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 80.13% |
| ALGN240719P00170000 | 2024-05-23 9:35AM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 50.20% |
| ALGN240719P00175000 | 2024-05-08 12:13PM EDT | 175.00 | 0.42 | 0.10 | 1.50 | 0.00 | - | 1 | 970 | 57.18% |
| ALGN240719P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.28 | 0.15 | 1.50 | 0.00 | - | 1 | 131 | 53.88% |
| ALGN240719P00185000 | 2024-05-23 2:32PM EDT | 185.00 | 0.48 | 0.20 | 1.50 | 0.00 | - | 3 | 22 | 50.64% |
| ALGN240719P00190000 | 2024-05-23 2:29PM EDT | 190.00 | 0.74 | 0.25 | 1.55 | 0.00 | - | 3 | 18 | 53.83% |
| ALGN240719P00195000 | 2024-04-24 1:34PM EDT | 195.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 1 | 45 | 50.44% |
| ALGN240719P00200000 | 2024-05-23 2:16PM EDT | 200.00 | 0.93 | 0.70 | 1.10 | 0.00 | - | 3 | 27 | 42.70% |
| ALGN240719P00210000 | 2024-05-23 12:00PM EDT | 210.00 | 1.34 | 1.15 | 1.35 | 0.00 | - | 10 | 113 | 37.67% |
| ALGN240719P00220000 | 2024-05-24 2:40PM EDT | 220.00 | 2.15 | 2.00 | 2.25 | -0.55 | -20.37% | 105 | 94 | 35.64% |
| ALGN240719P00230000 | 2024-05-24 10:34AM EDT | 230.00 | 3.50 | 3.40 | 3.70 | +0.90 | +34.62% | 1 | 158 | 33.79% |
| ALGN240719P00240000 | 2024-05-24 1:21PM EDT | 240.00 | 5.30 | 5.70 | 6.10 | -2.00 | -27.40% | 6 | 332 | 32.58% |
| ALGN240719P00250000 | 2024-05-24 1:45PM EDT | 250.00 | 9.00 | 9.00 | 9.50 | -2.25 | -20.00% | 12 | 260 | 31.22% |
| ALGN240719P00260000 | 2024-05-24 11:30AM EDT | 260.00 | 13.60 | 13.70 | 14.20 | -2.23 | -14.09% | 20 | 99 | 30.06% |
| ALGN240719P00270000 | 2024-05-23 10:08AM EDT | 270.00 | 19.70 | 19.70 | 20.40 | 0.00 | - | 11 | 200 | 29.41% |
| ALGN240719P00280000 | 2024-05-23 9:34AM EDT | 280.00 | 25.00 | 26.90 | 28.30 | 0.00 | - | 5 | 62 | 30.49% |
| ALGN240719P00290000 | 2024-05-23 10:30AM EDT | 290.00 | 35.86 | 35.20 | 37.00 | 0.00 | - | 6 | 57 | 31.86% |
| ALGN240719P00300000 | 2024-05-23 2:07PM EDT | 300.00 | 48.72 | 40.90 | 49.50 | 0.00 | - | 2 | 61 | 46.91% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 310.00 | 53.16 | 50.60 | 59.20 | +23.86 | +81.43% | 2 | 46 | 51.34% |
| ALGN240719P00320000 | 2024-05-23 10:39AM EDT | 320.00 | 62.80 | 60.40 | 69.00 | 0.00 | - | 2 | 5 | 55.66% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 70.40 | 79.00 | 0.00 | - | 2 | 0 | 60.44% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 80.40 | 89.00 | 0.00 | - | 20 | 1 | 64.94% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 90.30 | 99.00 | 0.00 | - | 1 | 0 | 69.23% |
© 2024 Yahoo. Todos los derechos reservados.