Mercado fechará em 4 hs
BOVESPA
126.112,92 -154,12 (-0,12%) MERVAL
1.635.101,88 +6.072,38 (+0,37%) MXX
52.429,53 +96,37 (+0,18%) PETROLEO CRU
82,40 -0,76 (-0,91%) OURO
2.362,70 -35,00 (-1,46%) Bitcoin USD
55.790,64 -1.066,15 (-1,88%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 94.00 | 102.50 | 0.00 | - | 5 | 8 | 287.49% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 451.81% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 365.80% |
| ALGN240719C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 68.65 | 43.30 | 51.60 | 0.00 | - | 2 | 5 | 74.02% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 67.40 | 70.10 | 0.00 | - | 20 | 0 | 295.92% |
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 39.50 | 21.70 | 24.10 | 0.00 | - | 1 | 9 | 0.00% |
| ALGN240719C00225000 | 2024-06-25 11:24AM EDT | 225.00 | 14.80 | 21.20 | 26.10 | 0.00 | - | - | 1 | 52.20% |
| ALGN240719C00227500 | 2024-06-25 11:24AM EDT | 227.50 | 13.10 | 18.50 | 23.30 | 0.00 | - | - | 1 | 65.23% |
| ALGN240719C00230000 | 2024-07-03 9:44AM EDT | 230.00 | 12.10 | 15.40 | 18.90 | 0.00 | - | 2 | 30 | 45.85% |
| ALGN240719C00232500 | 2024-06-28 10:00AM EDT | 232.50 | 14.40 | 15.00 | 16.50 | 0.00 | - | 1 | 1 | 42.21% |
| ALGN240719C00235000 | 2024-06-25 2:12PM EDT | 235.00 | 8.30 | 13.00 | 14.40 | 0.00 | - | - | 10 | 40.56% |
| ALGN240719C00237500 | 2024-07-05 10:26AM EDT | 237.50 | 8.84 | 11.50 | 12.30 | 0.00 | - | 1 | 12 | 38.42% |
| ALGN240719C00240000 | 2024-07-05 1:58PM EDT | 240.00 | 8.80 | 9.60 | 10.40 | 0.00 | - | 4 | 59 | 37.00% |
| ALGN240719C00242500 | 2024-07-03 12:58PM EDT | 242.50 | 7.50 | 8.10 | 8.90 | 0.00 | - | 14 | 22 | 37.26% |
| ALGN240719C00245000 | 2024-07-08 11:18AM EDT | 245.00 | 7.50 | 6.80 | 7.30 | +1.70 | +29.31% | 35 | 65 | 36.08% |
| ALGN240719C00247500 | 2024-07-08 11:03AM EDT | 247.50 | 6.10 | 5.60 | 6.20 | +1.70 | +38.64% | 16 | 10 | 36.90% |
| ALGN240719C00250000 | 2024-07-08 11:40AM EDT | 250.00 | 4.66 | 4.50 | 4.90 | +0.82 | +21.35% | 154 | 809 | 35.73% |
| ALGN240719C00252500 | 2024-07-08 11:35AM EDT | 252.50 | 3.80 | 3.60 | 4.00 | +0.40 | +11.76% | 9 | 9 | 35.97% |
| ALGN240719C00255000 | 2024-07-05 12:38PM EDT | 255.00 | 2.52 | 2.80 | 3.20 | 0.00 | - | 1 | 8 | 35.99% |
| ALGN240719C00257500 | 2024-07-08 11:18AM EDT | 257.50 | 2.60 | 2.25 | 2.55 | +0.53 | +25.60% | 3 | 5 | 36.16% |
| ALGN240719C00260000 | 2024-07-08 11:40AM EDT | 260.00 | 1.80 | 1.80 | 2.10 | +0.20 | +10.87% | 4 | 188 | 36.98% |
| ALGN240719C00262500 | 2024-07-05 11:31AM EDT | 262.50 | 1.41 | 1.40 | 1.75 | 0.00 | - | 3 | 20 | 37.94% |
| ALGN240719C00265000 | 2024-07-08 10:23AM EDT | 265.00 | 1.15 | 0.95 | 1.45 | -0.25 | -17.86% | 2 | 10 | 38.81% |
| ALGN240719C00270000 | 2024-07-08 11:15AM EDT | 270.00 | 0.95 | 0.75 | 1.05 | +0.15 | +18.75% | 1 | 333 | 41.07% |
| ALGN240719C00275000 | 2024-07-08 9:46AM EDT | 275.00 | 0.75 | 0.45 | 0.75 | -0.40 | -34.78% | 2 | 4 | 42.92% |
| ALGN240719C00280000 | 2024-07-01 10:55AM EDT | 280.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 13 | 241 | 48.12% |
| ALGN240719C00285000 | 2024-06-28 11:59AM EDT | 285.00 | 0.60 | 0.15 | 1.30 | 0.00 | - | 4 | 12 | 52.71% |
| ALGN240719C00290000 | 2024-07-08 11:27AM EDT | 290.00 | 0.24 | 0.15 | 1.45 | -0.03 | -11.11% | 2 | 280 | 58.74% |
| ALGN240719C00300000 | 2024-06-28 12:24PM EDT | 300.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 148 | 67.48% |
| ALGN240719C00310000 | 2024-07-03 9:56AM EDT | 310.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 300 | 69.97% |
| ALGN240719C00320000 | 2024-07-03 9:56AM EDT | 320.00 | 0.12 | 0.05 | 0.70 | -0.58 | -45.31% | 5 | 170 | 73.97% |
| ALGN240719C00330000 | 2024-07-08 10:21AM EDT | 330.00 | 0.11 | 0.05 | 1.15 | +0.01 | +10.00% | 1 | 68 | 87.70% |
| ALGN240719C00340000 | 2024-07-02 2:03PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 68 | 75.29% |
| ALGN240719C00350000 | 2024-07-05 3:52PM EDT | 350.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 142 | 76.37% |
| ALGN240719C00360000 | 2024-07-08 9:46AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 62 | 58 | 73.05% |
| ALGN240719C00370000 | 2024-07-08 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 103 | 77.73% |
| ALGN240719C00380000 | 2024-07-05 3:17PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 59 | 91.80% |
| ALGN240719C00390000 | 2024-07-01 9:44AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 130.91% |
| ALGN240719C00400000 | 2024-06-26 3:08PM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 156 | 116.50% |
| ALGN240719C00410000 | 2024-06-24 3:58PM EDT | 410.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 39 | 121.48% |
| ALGN240719C00420000 | 2024-06-21 12:24PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 228 | 99.22% |
| ALGN240719C00430000 | 2024-06-21 12:24PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 243 | 271 | 103.13% |
| ALGN240719C00440000 | 2024-07-01 2:11PM EDT | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 107.03% |
| ALGN240719C00450000 | 2024-06-20 11:37AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 177 | 110.16% |
| ALGN240719C00460000 | 2024-06-18 3:53PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALGN240719C00470000 | 2024-06-13 11:28AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 117.19% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 211.87% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 215.82% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-06-21 2:08PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 129 | 153.91% |
| ALGN240719P00115000 | 2024-06-24 9:35AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 371 | 145.31% |
| ALGN240719P00120000 | 2024-07-05 9:46AM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 680 | 138.28% |
| ALGN240719P00125000 | 2024-06-24 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 67 | 139.84% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 240.77% |
| ALGN240719P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 180.18% |
| ALGN240719P00140000 | 2024-06-11 1:49PM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 22 | 170.56% |
| ALGN240719P00145000 | 2024-07-05 11:49AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 31 | 111.33% |
| ALGN240719P00150000 | 2024-07-02 12:57PM EDT | 150.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 38 | 116.41% |
| ALGN240719P00155000 | 2024-07-01 10:00AM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 43 | 143.60% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 135.94% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 160.11% |
| ALGN240719P00170000 | 2024-07-05 2:49PM EDT | 170.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 80.47% |
| ALGN240719P00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 970 | 78.13% |
| ALGN240719P00180000 | 2024-07-08 9:30AM EDT | 180.00 | 0.70 | 0.05 | 0.15 | +0.42 | +150.00% | 10 | 131 | 75.00% |
| ALGN240719P00185000 | 2024-06-28 2:41PM EDT | 185.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 83 | 93 | 96.39% |
| ALGN240719P00190000 | 2024-05-29 11:16AM EDT | 190.00 | 0.63 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 88.96% |
| ALGN240719P00195000 | 2024-05-29 11:52AM EDT | 195.00 | 0.66 | 0.05 | 1.50 | 0.00 | - | 3 | 44 | 81.69% |
| ALGN240719P00200000 | 2024-07-08 9:31AM EDT | 200.00 | 0.64 | 0.10 | 1.20 | +0.49 | +326.67% | 11 | 125 | 71.73% |
| ALGN240719P00205000 | 2024-06-25 2:49PM EDT | 205.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 9 | 49.81% |
| ALGN240719P00210000 | 2024-07-08 10:54AM EDT | 210.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 2 | 152 | 46.29% |
| ALGN240719P00215000 | 2024-07-05 12:53PM EDT | 215.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 14 | 43.56% |
| ALGN240719P00217500 | 2024-07-05 1:29PM EDT | 217.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 21 | 41.75% |
| ALGN240719P00220000 | 2024-07-08 10:59AM EDT | 220.00 | 0.25 | 0.10 | 0.40 | -0.20 | -44.44% | 5 | 189 | 39.75% |
| ALGN240719P00222500 | 2024-07-08 11:26AM EDT | 222.50 | 0.30 | 0.15 | 0.45 | -1.10 | -78.57% | 1 | 9 | 37.55% |
| ALGN240719P00225000 | 2024-07-05 3:04PM EDT | 225.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 2 | 25 | 35.16% |
| ALGN240719P00227500 | 2024-07-08 10:37AM EDT | 227.50 | 0.75 | 0.45 | 0.65 | -0.40 | -34.78% | 3 | 8 | 34.06% |
| ALGN240719P00230000 | 2024-07-08 11:00AM EDT | 230.00 | 0.80 | 0.65 | 0.90 | -0.55 | -40.74% | 3 | 205 | 33.59% |
| ALGN240719P00232500 | 2024-07-08 11:18AM EDT | 232.50 | 1.10 | 0.95 | 1.30 | -0.75 | -40.54% | 5 | 35 | 33.79% |
| ALGN240719P00235000 | 2024-07-08 11:03AM EDT | 235.00 | 1.60 | 1.40 | 1.70 | -1.00 | -38.46% | 1 | 14 | 33.03% |
| ALGN240719P00237500 | 2024-07-03 12:54PM EDT | 237.50 | 3.75 | 1.90 | 2.30 | 0.00 | - | 16 | 20 | 32.96% |
| ALGN240719P00240000 | 2024-07-08 11:17AM EDT | 240.00 | 2.60 | 2.55 | 2.95 | -1.65 | -38.82% | 12 | 416 | 32.28% |
| ALGN240719P00242500 | 2024-07-05 11:55AM EDT | 242.50 | 5.87 | 3.40 | 3.90 | 0.00 | - | 5 | 33 | 32.54% |
| ALGN240719P00245000 | 2024-07-08 11:02AM EDT | 245.00 | 4.70 | 4.50 | 5.10 | -2.74 | -36.83% | 13 | 23 | 33.23% |
| ALGN240719P00247500 | 2024-07-08 11:10AM EDT | 247.50 | 6.00 | 5.80 | 6.30 | -2.80 | -31.82% | 10 | 18 | 32.95% |
| ALGN240719P00250000 | 2024-07-08 10:54AM EDT | 250.00 | 7.80 | 7.30 | 7.80 | -1.80 | -18.75% | 6 | 261 | 33.42% |
| ALGN240719P00257500 | 2024-06-28 3:50PM EDT | 257.50 | 18.70 | 12.30 | 13.50 | 0.00 | - | 5 | 5 | 37.13% |
| ALGN240719P00260000 | 2024-07-08 10:47AM EDT | 260.00 | 15.30 | 14.20 | 15.60 | -6.53 | -29.91% | 3 | 99 | 38.40% |
| ALGN240719P00265000 | 2024-06-26 1:53PM EDT | 265.00 | 23.65 | 18.10 | 21.40 | 0.00 | - | - | 6 | 51.89% |
| ALGN240719P00270000 | 2024-07-05 9:30AM EDT | 270.00 | 28.00 | 20.00 | 26.60 | 0.00 | - | 1 | 148 | 60.73% |
| ALGN240719P00280000 | 2024-07-08 10:16AM EDT | 280.00 | 35.72 | 29.00 | 37.10 | -1.52 | -4.08% | 1 | 27 | 78.30% |
| ALGN240719P00290000 | 2024-06-18 2:54PM EDT | 290.00 | 47.00 | 38.80 | 47.00 | 0.00 | - | 2 | 0 | 90.04% |
| ALGN240719P00300000 | 2024-06-28 10:39AM EDT | 300.00 | 56.40 | 48.70 | 56.90 | 0.00 | - | 1 | 0 | 100.71% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 310.00 | 53.16 | 63.50 | 72.10 | 0.00 | - | 2 | 0 | 119.63% |
| ALGN240719P00320000 | 2024-05-23 10:39AM EDT | 320.00 | 62.80 | 73.50 | 82.10 | 0.00 | - | 2 | 0 | 130.05% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 68.00 | 76.30 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 80.00 | 88.80 | 0.00 | - | 4 | 1 | 0.00% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 90.30 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.