Mercado fechará em 3 h 27 min
BOVESPA
126.309,50 +42,45 (+0,03%) MERVAL
1.632.995,50 +3.966,00 (+0,24%) MXX
52.413,10 +79,94 (+0,15%) PETROLEO CRU
82,37 -0,79 (-0,95%) OURO
2.360,00 -37,70 (-1,57%) Bitcoin USD
55.452,33 -1.487,87 (-2,61%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:32PM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240712C00232500 | 2024-07-03 10:22AM EDT | 232.50 | 8.35 | 13.70 | 15.80 | 0.00 | - | - | 2 | 54.10% |
| ALGN240712C00235000 | 2024-07-03 12:53PM EDT | 235.00 | 10.50 | 10.90 | 12.50 | 0.00 | - | 2 | 7 | 35.79% |
| ALGN240712C00237500 | 2024-07-08 10:05AM EDT | 237.50 | 9.10 | 8.40 | 10.60 | +3.75 | +70.09% | 1 | 5 | 38.70% |
| ALGN240712C00240000 | 2024-07-05 9:33AM EDT | 240.00 | 6.59 | 8.00 | 8.70 | 0.00 | - | 2 | 16 | 38.79% |
| ALGN240712C00242500 | 2024-07-08 9:36AM EDT | 242.50 | 6.10 | 6.30 | 6.80 | +0.70 | +12.96% | 1 | 12 | 37.06% |
| ALGN240712C00245000 | 2024-07-08 11:49AM EDT | 245.00 | 5.24 | 4.50 | 5.00 | +1.30 | +32.99% | 15 | 30 | 34.60% |
| ALGN240712C00247500 | 2024-07-08 11:31AM EDT | 247.50 | 4.17 | 3.20 | 3.70 | +1.02 | +32.38% | 12 | 23 | 34.55% |
| ALGN240712C00250000 | 2024-07-08 11:34AM EDT | 250.00 | 2.96 | 2.45 | 2.70 | +0.65 | +28.14% | 141 | 39 | 34.99% |
| ALGN240712C00252500 | 2024-07-08 10:33AM EDT | 252.50 | 1.70 | 1.70 | 2.00 | -0.16 | -8.60% | 4 | 17 | 36.18% |
| ALGN240712C00255000 | 2024-07-08 10:23AM EDT | 255.00 | 1.25 | 1.25 | 1.45 | -0.12 | -8.76% | 5 | 24 | 37.13% |
| ALGN240712C00257500 | 2024-07-08 11:50AM EDT | 257.50 | 1.10 | 0.90 | 1.10 | +0.10 | +10.00% | 9 | 17 | 38.82% |
| ALGN240712C00260000 | 2024-07-08 11:30AM EDT | 260.00 | 0.83 | 0.65 | 0.85 | -0.02 | -2.35% | 4 | 23 | 40.63% |
| ALGN240712C00262500 | 2024-07-08 12:10PM EDT | 262.50 | 0.54 | 0.45 | 0.65 | -0.01 | -1.82% | 3 | 8 | 42.19% |
| ALGN240712C00265000 | 2024-07-08 9:40AM EDT | 265.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 1 | 21 | 42.63% |
| ALGN240712C00270000 | 2024-07-08 11:28AM EDT | 270.00 | 0.21 | 0.10 | 0.45 | -0.51 | -70.83% | 2 | 15 | 50.88% |
| ALGN240712C00275000 | 2024-07-02 3:25PM EDT | 275.00 | 0.24 | 0.05 | 1.50 | 0.00 | - | 3 | 5 | 66.60% |
| ALGN240712C00280000 | 2024-07-05 9:41AM EDT | 280.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 216 | 52.73% |
| ALGN240712C00285000 | 2024-06-20 9:54AM EDT | 285.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 82.52% |
| ALGN240712C00290000 | 2024-07-01 3:59PM EDT | 290.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 4 | 62.89% |
| ALGN240712C00295000 | 2024-07-08 11:54AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 23 | 13 | 62.70% |
| ALGN240712C00310000 | 2024-07-03 10:27AM EDT | 310.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 107.08% |
| ALGN240712C00325000 | 2024-07-01 1:53PM EDT | 325.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 6 | 106.93% |
| ALGN240712C00330000 | 2024-07-01 9:59AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 8 | 141.16% |
| ALGN240712C00335000 | 2024-07-01 12:46PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 228 | 93.75% |
| ALGN240712C00340000 | 2024-07-01 12:22PM EDT | 340.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 1 | 152.49% |
| ALGN240712C00345000 | 2024-07-01 12:22PM EDT | 345.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 157.96% |
| ALGN240712C00350000 | 2024-07-01 12:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 109 | 105.47% |
| ALGN240712C00355000 | 2024-07-01 12:35PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 109.38% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240712P00165000 | 2024-07-01 2:46PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 49 | 124.22% |
| ALGN240712P00170000 | 2024-06-24 1:33PM EDT | 170.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 2 | 124.61% |
| ALGN240712P00200000 | 2024-07-08 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 23 | 11 | 78.32% |
| ALGN240712P00205000 | 2024-07-01 9:53AM EDT | 205.00 | 2.02 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 104.69% |
| ALGN240712P00210000 | 2024-06-26 2:53PM EDT | 210.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 0 | 93.80% |
| ALGN240712P00215000 | 2024-07-08 9:53AM EDT | 215.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 63 | 5 | 56.45% |
| ALGN240712P00220000 | 2024-07-05 3:29PM EDT | 220.00 | 0.59 | 0.05 | 0.15 | +0.44 | +293.33% | 2 | 1,201 | 51.56% |
| ALGN240712P00222500 | 2024-07-08 10:40AM EDT | 222.50 | 0.16 | 0.05 | 0.15 | -0.34 | -68.00% | 2 | 3 | 47.27% |
| ALGN240712P00225000 | 2024-07-08 10:40AM EDT | 225.00 | 0.18 | 0.05 | 0.20 | -0.07 | -28.00% | 5 | 38 | 45.26% |
| ALGN240712P00227500 | 2024-07-05 12:22PM EDT | 227.50 | 0.45 | 0.05 | 0.30 | 0.00 | - | 3 | 25 | 44.29% |
| ALGN240712P00230000 | 2024-07-02 3:56PM EDT | 230.00 | 1.35 | 0.20 | 0.30 | 0.00 | - | 3 | 129 | 39.55% |
| ALGN240712P00232500 | 2024-07-08 12:07PM EDT | 232.50 | 0.35 | 0.35 | 0.50 | -0.48 | -57.83% | 9 | 7 | 39.43% |
| ALGN240712P00235000 | 2024-07-08 11:41AM EDT | 235.00 | 0.60 | 0.55 | 0.70 | -0.56 | -48.28% | 5 | 62 | 37.70% |
| ALGN240712P00237500 | 2024-07-08 10:59AM EDT | 237.50 | 0.95 | 0.95 | 1.15 | -0.80 | -45.71% | 4 | 13 | 38.21% |
| ALGN240712P00240000 | 2024-07-08 11:16AM EDT | 240.00 | 1.20 | 1.40 | 1.60 | -1.59 | -56.99% | 4 | 18 | 36.74% |
| ALGN240712P00242500 | 2024-07-08 11:08AM EDT | 242.50 | 2.15 | 2.25 | 2.45 | -1.33 | -38.22% | 4 | 21 | 37.65% |
| ALGN240712P00245000 | 2024-07-05 1:58PM EDT | 245.00 | 5.11 | 3.10 | 3.50 | 0.00 | - | 10 | 32 | 38.22% |
| ALGN240712P00247500 | 2024-07-08 11:20AM EDT | 247.50 | 4.00 | 4.50 | 4.80 | -2.50 | -38.46% | 2 | 1 | 38.98% |
| ALGN240712P00250000 | 2024-07-08 11:51AM EDT | 250.00 | 5.50 | 6.00 | 6.60 | -5.50 | -50.00% | 11 | 13 | 42.25% |
| ALGN240712P00252500 | 2024-07-05 3:36PM EDT | 252.50 | 10.20 | 7.60 | 9.00 | 0.00 | - | 2 | 2 | 49.59% |
| ALGN240712P00255000 | 2024-07-08 11:54AM EDT | 255.00 | 9.24 | 9.70 | 10.80 | -6.76 | -42.25% | 9 | 14 | 50.29% |
| ALGN240712P00260000 | 2024-07-05 12:26PM EDT | 260.00 | 17.47 | 14.00 | 14.90 | 0.00 | - | 1 | 2 | 53.35% |
| ALGN240712P00265000 | 2024-06-20 10:04AM EDT | 265.00 | 26.83 | 16.30 | 20.40 | 0.00 | - | 1 | 1 | 70.73% |
| ALGN240712P00270000 | 2024-07-08 9:46AM EDT | 270.00 | 26.15 | 20.20 | 26.80 | -2.67 | -9.26% | 1 | 1 | 98.27% |
| ALGN240712P00310000 | 2024-07-05 12:26PM EDT | 310.00 | 64.80 | 59.40 | 66.40 | -2.53 | -3.76% | 1 | 0 | 167.87% |
© 2024 Yahoo. Todos os direitos reservados.