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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-06-21 2:48PM EDT | 150.00 | 106.50 | 104.10 | 112.00 | -44.22 | -29.34% | 4 | 5 | 64.68% |
| ALGN250620C00210000 | 2024-06-20 10:03AM EDT | 210.00 | 64.10 | 65.00 | 69.40 | 0.00 | - | 1 | 2 | 55.76% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 220.00 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 65.86% |
| ALGN250620C00230000 | 2024-05-24 9:49AM EDT | 230.00 | 63.97 | 53.70 | 57.80 | 0.00 | - | 1 | 1 | 53.23% |
| ALGN250620C00240000 | 2024-06-20 3:44PM EDT | 240.00 | 50.90 | 48.70 | 51.60 | +50.90 | - | - | 4 | 51.69% |
| ALGN250620C00250000 | 2024-06-21 2:48PM EDT | 250.00 | 44.55 | 44.10 | 47.10 | -5.01 | -10.11% | 4 | 12 | 51.00% |
| ALGN250620C00260000 | 2024-06-05 1:55PM EDT | 260.00 | 46.44 | 39.70 | 42.90 | 0.00 | - | 7 | 13 | 50.28% |
| ALGN250620C00270000 | 2024-06-20 11:42AM EDT | 270.00 | 36.34 | 35.70 | 40.00 | 0.00 | - | 1 | 4 | 50.17% |
| ALGN250620C00280000 | 2024-06-20 11:42AM EDT | 280.00 | 32.88 | 32.10 | 36.00 | 0.00 | - | 1 | 19 | 51.43% |
| ALGN250620C00290000 | 2024-05-24 1:35PM EDT | 290.00 | 37.25 | 29.00 | 31.50 | 0.00 | - | 2 | 4 | 49.69% |
| ALGN250620C00300000 | 2024-06-14 3:30PM EDT | 300.00 | 33.50 | 26.00 | 30.10 | 0.00 | - | 1 | 11 | 50.95% |
| ALGN250620C00330000 | 2024-05-23 9:51AM EDT | 330.00 | 24.01 | 18.70 | 22.50 | 0.00 | - | 1 | 2 | 49.87% |
| ALGN250620C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 20.86 | 16.80 | 19.30 | 0.00 | - | 3 | 6 | 48.31% |
| ALGN250620C00350000 | 2024-06-21 2:10PM EDT | 350.00 | 15.80 | 15.00 | 17.40 | -3.60 | -18.56% | 1 | 29 | 48.01% |
| ALGN250620C00360000 | 2024-06-05 1:55PM EDT | 360.00 | 14.17 | 13.40 | 15.80 | 0.00 | - | 6 | 12 | 47.88% |
| ALGN250620C00370000 | 2024-06-21 11:42AM EDT | 370.00 | 13.04 | 12.00 | 14.20 | +13.04 | - | 1 | 0 | 47.57% |
| ALGN250620C00380000 | 2024-05-30 9:50AM EDT | 380.00 | 13.01 | 10.70 | 12.90 | 0.00 | - | 6 | 27 | 47.49% |
| ALGN250620C00390000 | 2024-06-17 1:32PM EDT | 390.00 | 11.10 | 9.40 | 14.40 | 0.00 | - | 1 | 2 | 51.02% |
| ALGN250620C00400000 | 2024-06-17 11:48AM EDT | 400.00 | 9.90 | 8.30 | 13.10 | 0.00 | - | 2 | 9 | 50.78% |
| ALGN250620C00410000 | 2024-06-18 9:45AM EDT | 410.00 | 9.90 | 6.80 | 12.60 | +9.90 | - | - | 1 | 51.51% |
| ALGN250620C00420000 | 2024-06-07 11:45AM EDT | 420.00 | 9.70 | 6.40 | 10.90 | 0.00 | - | 3 | 3 | 50.43% |
| ALGN250620C00430000 | 2024-06-18 9:45AM EDT | 430.00 | 8.40 | 5.10 | 9.90 | 0.00 | - | 1 | 17 | 50.20% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00130000 | 2024-06-17 1:03PM EDT | 130.00 | 4.15 | 3.90 | 7.40 | 0.00 | - | 2 | 8 | 53.78% |
| ALGN250620P00140000 | 2024-06-03 3:52PM EDT | 140.00 | 4.36 | 5.50 | 8.50 | 0.00 | - | 2 | 47 | 52.06% |
| ALGN250620P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 4.60 | 6.10 | 7.50 | 0.00 | - | - | 3 | 50.65% |
| ALGN250620P00150000 | 2024-06-17 9:56AM EDT | 150.00 | 6.70 | 6.90 | 8.40 | 0.00 | - | 3 | 17 | 50.09% |
| ALGN250620P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 6.00 | 6.50 | 12.00 | 0.00 | - | - | 1 | 51.93% |
| ALGN250620P00170000 | 2024-06-13 12:18PM EDT | 170.00 | 8.95 | 10.80 | 15.60 | 0.00 | - | 1 | 11 | 52.66% |
| ALGN250620P00190000 | 2024-05-29 10:30AM EDT | 190.00 | 14.17 | 15.80 | 20.80 | 0.00 | - | 20 | 21 | 49.38% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 1 | 41.57% |
| ALGN250620P00200000 | 2024-06-17 11:49AM EDT | 200.00 | 19.30 | 18.90 | 23.80 | 0.00 | - | 1 | 15 | 47.82% |
| ALGN250620P00210000 | 2024-05-20 1:27PM EDT | 210.00 | 16.30 | 22.10 | 24.80 | 0.00 | - | 1 | 12 | 43.55% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 220.00 | 22.00 | 26.50 | 29.30 | 0.00 | - | 75 | 75 | 43.24% |
| ALGN250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 37.60 | 35.90 | 39.00 | +37.60 | - | - | 4 | 42.11% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 250.00 | 35.50 | 40.80 | 42.90 | 0.00 | - | 100 | 101 | 39.98% |
| ALGN250620P00260000 | 2024-05-16 9:30AM EDT | 260.00 | 29.50 | 39.70 | 45.00 | 0.00 | - | - | 1 | 35.64% |
| ALGN250620P00270000 | 2024-05-29 10:30AM EDT | 270.00 | 47.31 | 52.10 | 55.50 | 0.00 | - | - | 15 | 39.64% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 290.00 | 46.25 | 55.10 | 58.70 | 0.00 | - | - | 10 | 27.27% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 63.50 | 67.30 | 0.00 | - | - | 20 | 27.97% |
© 2024 Yahoo. Todos los derechos reservados.