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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 111.60 | 95.10 | 103.70 | 0.00 | - | 10 | 11 | 66.14% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 136.69% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 52.90 | 59.00 | 0.00 | - | 1 | 2 | 52.23% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 195.78% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 60.20 | 65.80 | 0.00 | - | 2 | 4 | 90.65% |
| ALGN240920C00240000 | 2024-05-23 3:01PM EDT | 240.00 | 31.00 | 33.00 | 35.40 | 0.00 | - | - | 8 | 48.16% |
| ALGN240920C00250000 | 2024-05-23 1:24PM EDT | 250.00 | 26.80 | 27.60 | 29.00 | 0.00 | - | 4 | 5 | 45.82% |
| ALGN240920C00260000 | 2024-05-24 2:57PM EDT | 260.00 | 22.80 | 22.40 | 23.30 | +0.50 | +2.24% | 3 | 30 | 43.78% |
| ALGN240920C00270000 | 2024-05-23 11:22AM EDT | 270.00 | 18.00 | 18.10 | 18.90 | 0.00 | - | 3 | 33 | 42.98% |
| ALGN240920C00280000 | 2024-05-23 11:26AM EDT | 280.00 | 14.63 | 14.50 | 15.10 | 0.00 | - | 1 | 98 | 42.20% |
| ALGN240920C00290000 | 2024-05-24 9:30AM EDT | 290.00 | 11.00 | 11.40 | 12.00 | -0.63 | -5.42% | 1 | 19 | 41.69% |
| ALGN240920C00300000 | 2024-05-23 11:46AM EDT | 300.00 | 8.95 | 8.80 | 9.40 | 0.00 | - | 2 | 45 | 41.18% |
| ALGN240920C00310000 | 2024-05-21 11:34AM EDT | 310.00 | 9.50 | 6.80 | 7.50 | 0.00 | - | 2 | 23 | 41.21% |
| ALGN240920C00320000 | 2024-05-20 12:10PM EDT | 320.00 | 9.70 | 5.30 | 5.90 | 0.00 | - | 2 | 27 | 41.11% |
| ALGN240920C00330000 | 2024-05-23 2:35PM EDT | 330.00 | 3.75 | 4.10 | 4.60 | 0.00 | - | 5 | 39 | 40.99% |
| ALGN240920C00340000 | 2024-05-23 11:00AM EDT | 340.00 | 3.43 | 3.20 | 3.70 | 0.00 | - | 1 | 29 | 41.32% |
| ALGN240920C00350000 | 2024-05-23 3:57PM EDT | 350.00 | 2.30 | 2.45 | 2.90 | 0.00 | - | 18 | 52 | 41.35% |
| ALGN240920C00360000 | 2024-05-21 9:50AM EDT | 360.00 | 3.10 | 1.90 | 2.35 | 0.00 | - | 10 | 41 | 41.75% |
| ALGN240920C00370000 | 2024-05-20 9:37AM EDT | 370.00 | 2.70 | 1.50 | 1.95 | 0.00 | - | 2 | 24 | 42.35% |
| ALGN240920C00380000 | 2024-05-21 11:30AM EDT | 380.00 | 1.84 | 1.15 | 5.60 | 0.00 | - | 10 | 36 | 50.63% |
| ALGN240920C00390000 | 2024-05-22 9:35AM EDT | 390.00 | 1.40 | 0.75 | 1.80 | 0.00 | - | 1 | 32 | 45.98% |
| ALGN240920C00400000 | 2024-05-06 2:26PM EDT | 400.00 | 3.40 | 0.55 | 1.70 | 0.00 | - | 3 | 25 | 47.50% |
| ALGN240920C00410000 | 2024-05-20 1:04PM EDT | 410.00 | 1.14 | 0.45 | 1.55 | 0.00 | - | 1 | 3 | 48.58% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 0.30 | 1.60 | 0.00 | - | 1 | 23 | 50.78% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 52.92% |
| ALGN240920C00440000 | 2024-05-17 3:52PM EDT | 440.00 | 0.90 | 0.20 | 1.65 | 0.00 | - | 1 | 15 | 54.70% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 62.41% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.15 | 1.55 | 0.00 | - | 4 | 20 | 51.90% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | 1 | 1 | 53.17% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 53.85% |
| ALGN240920C00490000 | 2024-05-20 12:35PM EDT | 490.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 66.82% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 64.53% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 70.94% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 65.30% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 62.87% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 57.13% |
| ALGN240920P00155000 | 2024-05-24 2:25PM EDT | 155.00 | 1.05 | 0.70 | 3.40 | -0.65 | -38.24% | 1 | 9 | 59.75% |
| ALGN240920P00160000 | 2024-05-21 2:12PM EDT | 160.00 | 0.90 | 0.95 | 4.80 | 0.00 | - | 1 | 3 | 61.49% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.40 | 3.60 | 0.00 | - | 2 | 2 | 53.21% |
| ALGN240920P00170000 | 2024-05-17 12:57PM EDT | 170.00 | 0.90 | 0.70 | 4.00 | 0.00 | - | 1 | 5 | 52.25% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ALGN240920P00180000 | 2024-05-08 11:57AM EDT | 180.00 | 2.00 | 1.90 | 2.70 | 0.00 | - | 11 | 32 | 48.05% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 55.70% |
| ALGN240920P00190000 | 2024-05-21 1:57PM EDT | 190.00 | 2.25 | 2.75 | 3.20 | 0.00 | - | 1 | 8 | 44.32% |
| ALGN240920P00195000 | 2024-05-23 9:56AM EDT | 195.00 | 3.45 | 3.30 | 3.80 | 0.00 | - | 1 | 30 | 43.65% |
| ALGN240920P00200000 | 2024-05-23 1:43PM EDT | 200.00 | 4.50 | 4.00 | 4.40 | 0.00 | - | 6 | 32 | 42.69% |
| ALGN240920P00210000 | 2024-05-23 2:22PM EDT | 210.00 | 6.70 | 5.70 | 6.20 | 0.00 | - | 3 | 516 | 41.76% |
| ALGN240920P00220000 | 2024-05-23 1:08PM EDT | 220.00 | 8.60 | 7.80 | 10.60 | 0.00 | - | 4 | 35 | 45.61% |
| ALGN240920P00230000 | 2024-05-24 1:16PM EDT | 230.00 | 10.29 | 10.50 | 15.20 | -1.91 | -15.66% | 2 | 64 | 47.65% |
| ALGN240920P00240000 | 2024-05-24 2:35PM EDT | 240.00 | 14.45 | 13.90 | 18.60 | -1.65 | -10.25% | 10 | 56 | 45.99% |
| ALGN240920P00250000 | 2024-05-24 11:20AM EDT | 250.00 | 17.50 | 18.10 | 18.70 | -3.00 | -14.63% | 2 | 96 | 37.54% |
| ALGN240920P00260000 | 2024-05-24 2:34PM EDT | 260.00 | 23.30 | 22.60 | 23.50 | -2.00 | -7.91% | 14 | 89 | 36.55% |
| ALGN240920P00270000 | 2024-05-23 11:31AM EDT | 270.00 | 29.70 | 28.20 | 29.10 | 0.00 | - | 2 | 55 | 35.68% |
| ALGN240920P00280000 | 2024-05-22 10:05AM EDT | 280.00 | 30.93 | 34.30 | 35.60 | 0.00 | - | 10 | 77 | 35.17% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 40.30 | 43.80 | 0.00 | - | 1 | 22 | 36.75% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 48.20 | 50.30 | 0.00 | - | 53 | 47 | 33.74% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 56.30 | 58.80 | 0.00 | - | 1 | 6 | 33.85% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 64.90 | 67.30 | 0.00 | - | 2 | 8 | 32.85% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 72.60 | 77.50 | 0.00 | - | 1 | 1 | 36.55% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 80.80 | 88.70 | 0.00 | - | 1 | 2 | 43.26% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.