Mercado abrirá em 5 h 8 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,18 +0,37 (+0,45%) OURO
2.349,60 +16,20 (+0,69%) Bitcoin USD
60.788,56 -1.754,78 (-2,81%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705C00227500 | 2024-06-27 1:54PM EDT | 227.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240705C00230000 | 2024-06-28 2:22PM EDT | 230.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240705C00235000 | 2024-07-02 1:29PM EDT | 235.00 | 3.70 | 0.00 | 0.00 | -6.80 | -64.76% | 3 | 0 | 0.00% |
| ALGN240705C00237500 | 2024-07-02 3:44PM EDT | 237.50 | 3.60 | 0.00 | 0.00 | -3.42 | -48.72% | 2 | 0 | 0.00% |
| ALGN240705C00240000 | 2024-07-02 12:55PM EDT | 240.00 | 1.60 | 0.00 | 0.00 | -1.17 | -42.24% | 52 | 0 | 0.39% |
| ALGN240705C00242500 | 2024-07-02 3:53PM EDT | 242.50 | 1.55 | 0.00 | 0.00 | -0.29 | -15.76% | 6 | 0 | 3.13% |
| ALGN240705C00245000 | 2024-07-02 3:35PM EDT | 245.00 | 0.70 | 0.00 | 0.00 | -0.45 | -39.13% | 24 | 0 | 6.25% |
| ALGN240705C00247500 | 2024-07-02 2:34PM EDT | 247.50 | 0.36 | 0.00 | 0.00 | -0.29 | -44.62% | 11 | 0 | 6.25% |
| ALGN240705C00250000 | 2024-07-02 1:25PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | -0.53 | -77.94% | 18 | 0 | 12.50% |
| ALGN240705C00252500 | 2024-07-02 10:52AM EDT | 252.50 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 4 | 0 | 12.50% |
| ALGN240705C00255000 | 2024-07-02 2:08PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | -0.50 | -83.33% | 31 | 0 | 12.50% |
| ALGN240705C00257500 | 2024-07-01 2:24PM EDT | 257.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALGN240705C00260000 | 2024-07-02 1:38PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | -0.31 | -83.78% | 4 | 0 | 25.00% |
| ALGN240705C00262500 | 2024-07-02 11:42AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 12 | 0 | 25.00% |
| ALGN240705C00265000 | 2024-07-01 10:09AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN240705C00267500 | 2024-06-27 9:30AM EDT | 267.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGN240705C00270000 | 2024-06-27 12:20PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240705C00275000 | 2024-06-27 9:30AM EDT | 275.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN240705C00280000 | 2024-07-02 12:40PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | -0.65 | -92.86% | 35 | 0 | 50.00% |
| ALGN240705C00285000 | 2024-07-02 12:36PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | -2.75 | -98.21% | 25 | 0 | 50.00% |
| ALGN240705C00290000 | 2024-07-02 9:44AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN240705C00295000 | 2024-07-02 9:43AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| ALGN240705C00300000 | 2024-07-01 9:37AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240705C00305000 | 2024-07-01 9:59AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ALGN240705C00335000 | 2024-06-21 10:47AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN240705C00350000 | 2024-06-12 9:38AM EDT | 350.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240705C00355000 | 2024-06-06 3:40PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240705C00365000 | 2024-06-27 9:30AM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240705C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240705C00375000 | 2024-06-04 12:04PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240705C00390000 | 2024-06-17 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705P00165000 | 2024-06-21 10:47AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ALGN240705P00200000 | 2024-07-02 12:37PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ALGN240705P00210000 | 2024-06-28 10:04AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALGN240705P00215000 | 2024-07-01 9:51AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240705P00220000 | 2024-07-02 1:09PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 10 | 0 | 25.00% |
| ALGN240705P00222500 | 2024-06-26 11:11AM EDT | 222.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN240705P00225000 | 2024-06-28 3:00PM EDT | 225.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGN240705P00230000 | 2024-07-02 3:08PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 4 | 0 | 12.50% |
| ALGN240705P00232500 | 2024-07-02 1:55PM EDT | 232.50 | 0.52 | 0.00 | 0.00 | -0.25 | -32.47% | 7 | 0 | 6.25% |
| ALGN240705P00235000 | 2024-07-02 3:50PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | -0.60 | -46.15% | 2 | 0 | 6.25% |
| ALGN240705P00237500 | 2024-07-02 3:59PM EDT | 237.50 | 1.35 | 0.00 | 0.00 | -0.95 | -41.30% | 4 | 0 | 3.13% |
| ALGN240705P00240000 | 2024-07-02 12:59PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | +0.80 | +25.00% | 12 | 0 | 0.00% |
| ALGN240705P00242500 | 2024-07-02 10:41AM EDT | 242.50 | 4.50 | 0.00 | 0.00 | -0.20 | -4.26% | 5 | 0 | 0.00% |
| ALGN240705P00245000 | 2024-07-02 9:57AM EDT | 245.00 | 5.81 | 0.00 | 0.00 | -0.19 | -3.17% | 2 | 0 | 0.00% |
| ALGN240705P00247500 | 2024-06-20 12:03PM EDT | 247.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240705P00250000 | 2024-07-01 10:36AM EDT | 250.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240705P00255000 | 2024-07-01 1:57PM EDT | 255.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN240705P00260000 | 2024-07-02 10:46AM EDT | 260.00 | 20.93 | 0.00 | 0.00 | +1.97 | +10.39% | 1 | 0 | 0.00% |
| ALGN240705P00262500 | 2024-07-01 12:13PM EDT | 262.50 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 270.00 | 19.05 | 23.00 | 31.50 | 0.00 | - | 1 | 0 | 105.32% |
| ALGN240705P00285000 | 2024-07-01 11:33AM EDT | 285.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240705P00310000 | 2024-07-02 10:46AM EDT | 310.00 | 70.97 | 0.00 | 0.00 | +3.97 | +5.93% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.