Mercado fechará em 2 h 56 min
BOVESPA
126.166,27 -100,77 (-0,08%) MERVAL
1.642.803,62 +13.774,12 (+0,85%) MXX
52.360,04 +26,88 (+0,05%) PETROLEO CRU
82,50 -0,66 (-0,79%) OURO
2.365,40 -32,30 (-1,35%) Bitcoin USD
55.831,93 -1.279,88 (-2,24%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:04PM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726C00230000 | 2024-06-20 10:46AM EDT | 230.00 | 21.18 | 23.40 | 26.10 | 0.00 | - | - | 1 | 64.43% |
| ALGN240726C00235000 | 2024-06-27 12:22PM EDT | 235.00 | 20.35 | 20.90 | 22.60 | 0.00 | - | - | 2 | 65.45% |
| ALGN240726C00240000 | 2024-07-05 12:21PM EDT | 240.00 | 16.28 | 18.20 | 21.30 | 0.00 | - | 1 | 13 | 69.71% |
| ALGN240726C00245000 | 2024-07-01 2:13PM EDT | 245.00 | 12.10 | 15.50 | 16.40 | 0.00 | - | 23 | 75 | 64.42% |
| ALGN240726C00250000 | 2024-07-05 1:58PM EDT | 250.00 | 11.90 | 13.10 | 14.00 | 0.00 | - | 15 | 32 | 64.31% |
| ALGN240726C00255000 | 2024-07-08 9:47AM EDT | 255.00 | 10.50 | 11.00 | 12.40 | +2.50 | +31.25% | 1 | 15 | 65.47% |
| ALGN240726C00260000 | 2024-07-05 10:43AM EDT | 260.00 | 8.10 | 9.10 | 10.70 | 0.00 | - | 22 | 31 | 65.73% |
| ALGN240726C00265000 | 2024-07-08 10:44AM EDT | 265.00 | 7.20 | 7.50 | 9.00 | +0.40 | +5.88% | 1 | 18 | 65.60% |
| ALGN240726C00270000 | 2024-07-08 9:56AM EDT | 270.00 | 6.00 | 6.10 | 7.60 | +0.38 | +6.76% | 2 | 48 | 65.60% |
| ALGN240726C00275000 | 2024-07-03 11:27AM EDT | 275.00 | 4.11 | 5.00 | 6.10 | 0.00 | - | 1 | 194 | 65.08% |
| ALGN240726C00280000 | 2024-07-08 12:32PM EDT | 280.00 | 4.20 | 4.10 | 4.90 | +0.31 | +7.97% | 4 | 17 | 64.86% |
| ALGN240726C00285000 | 2024-06-10 2:47PM EDT | 285.00 | 7.25 | 3.30 | 4.00 | 0.00 | - | - | 10 | 64.84% |
| ALGN240726C00290000 | 2024-06-13 10:31AM EDT | 290.00 | 9.75 | 2.75 | 3.40 | 0.00 | - | 1 | 1 | 65.78% |
| ALGN240726C00295000 | 2024-06-17 9:43AM EDT | 295.00 | 4.00 | 2.20 | 2.80 | 0.00 | - | 1 | 2 | 65.98% |
| ALGN240726C00300000 | 2024-07-08 11:30AM EDT | 300.00 | 2.02 | 1.80 | 2.80 | +0.41 | +25.47% | 1 | 59 | 68.58% |
| ALGN240726C00310000 | 2024-07-08 9:30AM EDT | 310.00 | 1.50 | 1.15 | 2.05 | -0.09 | -5.66% | 1 | 6 | 69.75% |
| ALGN240726C00315000 | 2024-07-05 10:46AM EDT | 315.00 | 1.15 | 0.90 | 2.00 | 0.00 | - | 1 | 2 | 71.68% |
| ALGN240726C00320000 | 2024-06-24 11:22AM EDT | 320.00 | 0.75 | 0.85 | 1.60 | 0.00 | - | 1 | 34 | 72.36% |
| ALGN240726C00325000 | 2024-06-17 9:42AM EDT | 325.00 | 1.70 | 0.45 | 3.00 | 0.00 | - | 1 | 1 | 81.71% |
| ALGN240726C00360000 | 2024-06-13 3:56PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALGN240726C00365000 | 2024-06-13 3:59PM EDT | 365.00 | 1.15 | 0.10 | 1.55 | 0.00 | - | 2 | 2 | 92.38% |
| ALGN240726C00370000 | 2024-06-13 10:10AM EDT | 370.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | 1 | 1 | 94.92% |
| ALGN240726C00385000 | 2024-06-10 1:29PM EDT | 385.00 | 0.35 | 0.05 | 5.20 | 0.00 | - | 5 | 6 | 128.47% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726P00160000 | 2024-06-26 3:27PM EDT | 160.00 | 0.58 | 0.05 | 4.70 | 0.00 | - | - | 5 | 138.72% |
| ALGN240726P00165000 | 2024-06-10 1:30PM EDT | 165.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 5 | 64.45% |
| ALGN240726P00180000 | 2024-06-17 1:08PM EDT | 180.00 | 1.69 | 0.15 | 0.90 | 0.00 | - | - | 10 | 77.69% |
| ALGN240726P00185000 | 2024-06-28 10:08AM EDT | 185.00 | 1.00 | 0.25 | 1.05 | 0.00 | - | 8 | 20 | 75.00% |
| ALGN240726P00190000 | 2024-06-25 10:22AM EDT | 190.00 | 2.15 | 0.50 | 1.15 | 0.00 | - | - | 1 | 72.68% |
| ALGN240726P00195000 | 2024-07-05 10:45AM EDT | 195.00 | 1.16 | 0.95 | 2.70 | 0.00 | - | 1 | 3 | 80.74% |
| ALGN240726P00200000 | 2024-06-27 9:52AM EDT | 200.00 | 2.80 | 1.10 | 1.75 | 0.00 | - | 1 | 21 | 69.48% |
| ALGN240726P00205000 | 2024-06-24 2:22PM EDT | 205.00 | 4.20 | 1.50 | 2.15 | 0.00 | - | 1 | 6 | 67.65% |
| ALGN240726P00210000 | 2024-07-05 1:29PM EDT | 210.00 | 2.62 | 1.85 | 2.35 | 0.00 | - | 1 | 4 | 63.82% |
| ALGN240726P00215000 | 2024-07-05 10:27AM EDT | 215.00 | 4.00 | 2.60 | 3.00 | 0.00 | - | 2 | 14 | 62.96% |
| ALGN240726P00220000 | 2024-07-08 12:19PM EDT | 220.00 | 4.20 | 3.40 | 4.10 | -0.32 | -7.08% | 4 | 7 | 62.60% |
| ALGN240726P00225000 | 2024-07-03 12:10PM EDT | 225.00 | 6.60 | 4.60 | 5.40 | 0.00 | - | 6 | 17 | 62.71% |
| ALGN240726P00230000 | 2024-06-27 9:33AM EDT | 230.00 | 9.37 | 6.10 | 7.40 | 0.00 | - | 3 | 7 | 64.07% |
| ALGN240726P00235000 | 2024-07-02 10:26AM EDT | 235.00 | 11.11 | 7.90 | 8.90 | 0.00 | - | 1 | 8 | 63.40% |
| ALGN240726P00240000 | 2024-06-24 10:27AM EDT | 240.00 | 13.70 | 9.80 | 10.70 | 0.00 | - | 2 | 10 | 62.45% |
| ALGN240726P00245000 | 2024-07-08 10:44AM EDT | 245.00 | 13.50 | 12.10 | 13.10 | -0.85 | -5.92% | 10 | 23 | 62.54% |
| ALGN240726P00250000 | 2024-07-05 3:35PM EDT | 250.00 | 17.20 | 14.60 | 15.60 | 0.00 | - | 1 | 11 | 62.01% |
| ALGN240726P00255000 | 2024-06-28 11:36AM EDT | 255.00 | 21.50 | 17.50 | 18.30 | 0.00 | - | 1 | 12 | 61.58% |
| ALGN240726P00260000 | 2024-06-14 12:34PM EDT | 260.00 | 19.30 | 20.60 | 22.20 | 0.00 | - | - | 5 | 63.13% |
| ALGN240726P00265000 | 2024-06-13 1:27PM EDT | 265.00 | 14.79 | 24.00 | 25.30 | 0.00 | - | 2 | 2 | 62.41% |
© 2024 Yahoo. Todos os direitos reservados.