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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 220.00 | 60.70 | 62.10 | 63.90 | 0.00 | - | 1 | 0 | 50.37% |
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 240.00 | 81.28 | 47.90 | 49.60 | 0.00 | - | - | 2 | 47.72% |
| ALGN241018C00250000 | 2024-05-08 10:12AM EDT | 250.00 | 40.80 | 41.80 | 43.00 | 0.00 | - | - | 1 | 46.33% |
| ALGN241018C00260000 | 2024-05-08 10:12AM EDT | 260.00 | 35.10 | 35.60 | 36.80 | 0.00 | - | 2 | 2 | 44.89% |
| ALGN241018C00270000 | 2024-05-15 3:19PM EDT | 270.00 | 36.90 | 30.20 | 31.40 | 0.00 | - | 5 | 7 | 43.96% |
| ALGN241018C00280000 | 2024-05-17 11:12AM EDT | 280.00 | 25.70 | 25.60 | 26.80 | -0.83 | -3.13% | 1 | 14 | 43.47% |
| ALGN241018C00290000 | 2024-05-17 2:18PM EDT | 290.00 | 21.10 | 21.30 | 22.40 | -2.70 | -11.34% | 37 | 9 | 42.58% |
| ALGN241018C00300000 | 2024-05-17 3:26PM EDT | 300.00 | 17.80 | 17.50 | 18.70 | -4.80 | -21.24% | 1 | 17 | 42.00% |
| ALGN241018C00310000 | 2024-05-17 3:10PM EDT | 310.00 | 14.65 | 14.40 | 15.40 | -4.15 | -22.07% | 15 | 15 | 41.34% |
| ALGN241018C00320000 | 2024-05-17 3:47PM EDT | 320.00 | 12.30 | 11.00 | 14.90 | -1.90 | -13.38% | 3 | 14 | 44.43% |
| ALGN241018C00330000 | 2024-05-17 11:12AM EDT | 330.00 | 9.70 | 9.50 | 10.90 | -1.25 | -11.42% | 212 | 8 | 41.44% |
| ALGN241018C00340000 | 2024-04-29 11:17AM EDT | 340.00 | 24.40 | 7.70 | 8.50 | 0.00 | - | 1 | 6 | 40.33% |
| ALGN241018C00350000 | 2024-05-17 11:35AM EDT | 350.00 | 6.40 | 4.90 | 6.90 | -2.10 | -24.71% | 178 | 20 | 40.07% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 40.13% |
| ALGN241018C00370000 | 2024-05-17 12:04PM EDT | 370.00 | 4.40 | 3.90 | 4.60 | -1.15 | -20.72% | 576 | 5 | 39.94% |
| ALGN241018C00380000 | 2024-05-10 2:28PM EDT | 380.00 | 3.40 | 3.10 | 3.70 | 0.00 | - | 2 | 17 | 39.77% |
| ALGN241018C00390000 | 2024-05-17 1:22PM EDT | 390.00 | 2.75 | 2.55 | 3.50 | -2.95 | -51.75% | 157 | 46 | 41.29% |
| ALGN241018C00400000 | 2024-05-08 1:41PM EDT | 400.00 | 2.38 | 1.75 | 2.50 | 0.00 | - | 1 | 2 | 39.97% |
| ALGN241018C00410000 | 2024-05-02 1:49PM EDT | 410.00 | 3.53 | 1.65 | 3.90 | 0.00 | - | 1 | 16 | 46.47% |
| ALGN241018C00420000 | 2024-04-30 12:37PM EDT | 420.00 | 3.30 | 1.30 | 1.85 | 0.00 | - | 25 | 28 | 40.92% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 58.33% |
| ALGN241018C00440000 | 2024-05-01 2:53PM EDT | 440.00 | 2.65 | 0.75 | 1.40 | 0.00 | - | 6 | 6 | 41.91% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.30 | 2.25 | 0.00 | - | - | 1 | 49.10% |
| ALGN241018C00470000 | 2024-04-25 9:30AM EDT | 470.00 | 4.40 | 0.25 | 1.50 | 0.00 | - | 1 | 2 | 46.86% |
| ALGN241018C00480000 | 2024-04-09 2:35PM EDT | 480.00 | 8.00 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 48.24% |
| ALGN241018C00490000 | 2024-05-06 9:30AM EDT | 490.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 24 | 53.69% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00165000 | 2024-04-04 3:02PM EDT | 165.00 | 2.53 | 0.45 | 3.70 | 0.00 | - | 4 | 1 | 51.49% |
| ALGN241018P00170000 | 2024-04-24 3:28PM EDT | 170.00 | 2.00 | 0.60 | 2.00 | 0.00 | - | 2 | 2 | 48.50% |
| ALGN241018P00175000 | 2024-04-24 3:28PM EDT | 175.00 | 1.60 | 0.75 | 2.25 | 0.00 | - | 2 | 7 | 47.30% |
| ALGN241018P00180000 | 2024-05-14 9:37AM EDT | 180.00 | 1.85 | 1.60 | 2.05 | 0.00 | - | 3 | 28 | 43.82% |
| ALGN241018P00185000 | 2024-04-30 2:11PM EDT | 185.00 | 2.43 | 2.15 | 2.40 | 0.00 | - | - | 15 | 43.07% |
| ALGN241018P00190000 | 2024-05-17 1:54PM EDT | 190.00 | 2.85 | 2.55 | 2.85 | -1.86 | -39.49% | 1 | 1 | 42.53% |
| ALGN241018P00195000 | 2024-05-08 9:38AM EDT | 195.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 5 | 98 | 42.12% |
| ALGN241018P00200000 | 2024-05-08 11:50AM EDT | 200.00 | 4.70 | 3.60 | 3.90 | 0.00 | - | 5 | 17 | 41.30% |
| ALGN241018P00210000 | 2024-05-15 11:01AM EDT | 210.00 | 4.50 | 4.90 | 5.30 | 0.00 | - | 12 | 32 | 40.26% |
| ALGN241018P00220000 | 2024-05-10 3:23PM EDT | 220.00 | 7.25 | 6.60 | 7.10 | 0.00 | - | 2 | 25 | 39.31% |
| ALGN241018P00230000 | 2024-05-17 1:22PM EDT | 230.00 | 9.80 | 8.80 | 9.30 | -1.03 | -9.51% | 1 | 50 | 38.33% |
| ALGN241018P00240000 | 2024-05-17 3:35PM EDT | 240.00 | 12.10 | 11.60 | 12.20 | -0.20 | -1.63% | 5 | 25 | 37.74% |
| ALGN241018P00250000 | 2024-05-10 10:39AM EDT | 250.00 | 15.81 | 14.70 | 15.60 | 0.00 | - | 1 | 12 | 37.07% |
| ALGN241018P00260000 | 2024-05-17 2:25PM EDT | 260.00 | 20.20 | 18.70 | 19.50 | +0.50 | +2.54% | 116 | 10 | 36.27% |
| ALGN241018P00270000 | 2024-05-17 2:26PM EDT | 270.00 | 24.70 | 23.20 | 24.20 | +2.60 | +11.76% | 4 | 26 | 35.76% |
| ALGN241018P00280000 | 2024-05-17 10:16AM EDT | 280.00 | 29.00 | 28.30 | 29.30 | +2.30 | +8.61% | 2 | 23 | 34.93% |
| ALGN241018P00290000 | 2024-05-17 11:29AM EDT | 290.00 | 34.40 | 34.00 | 35.90 | +2.50 | +7.84% | 3 | 26 | 35.39% |
| ALGN241018P00300000 | 2024-05-16 10:30AM EDT | 300.00 | 36.00 | 39.40 | 44.50 | 0.00 | - | 1 | 5 | 38.04% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 310.00 | 43.50 | 46.50 | 49.60 | 0.00 | - | 1 | 13 | 34.67% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 320.00 | 35.30 | 53.50 | 57.60 | 0.00 | - | 1 | 11 | 35.00% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 59.40 | 65.80 | 0.00 | - | 1 | 3 | 35.05% |
© 2024 Yahoo. Todos los derechos reservados.