Mercado fechará em 4 h 2 min
BOVESPA
126.134,70 -132,34 (-0,10%) MERVAL
1.636.310,88 +7.281,38 (+0,45%) MXX
52.455,11 +121,95 (+0,23%) PETROLEO CRU
82,36 -0,80 (-0,96%) OURO
2.361,60 -36,10 (-1,51%) Bitcoin USD
55.800,42 -1.073,83 (-1,89%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:58AM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802C00220000 | 2024-07-02 1:40PM EDT | 220.00 | 26.60 | 30.50 | 33.10 | 0.00 | - | - | 3 | 58.25% |
| ALGN240802C00230000 | 2024-07-02 10:38AM EDT | 230.00 | 19.90 | 24.80 | 25.60 | 0.00 | - | 1 | 0 | 59.96% |
| ALGN240802C00240000 | 2024-06-26 11:40AM EDT | 240.00 | 18.30 | 18.60 | 20.50 | 0.00 | - | 1 | 3 | 61.00% |
| ALGN240802C00245000 | 2024-06-28 10:35AM EDT | 245.00 | 14.00 | 16.00 | 16.80 | 0.00 | - | 1 | 3 | 58.75% |
| ALGN240802C00250000 | 2024-07-08 11:31AM EDT | 250.00 | 14.26 | 13.50 | 16.40 | +1.62 | +12.82% | 4 | 9 | 62.05% |
| ALGN240802C00255000 | 2024-06-14 3:40PM EDT | 255.00 | 18.10 | 11.00 | 13.40 | 0.00 | - | - | 2 | 59.47% |
| ALGN240802C00265000 | 2024-07-08 11:14AM EDT | 265.00 | 9.00 | 8.00 | 8.80 | +1.00 | +12.50% | 1 | 3 | 58.01% |
| ALGN240802C00270000 | 2024-07-02 10:29AM EDT | 270.00 | 5.55 | 6.70 | 7.50 | 0.00 | - | 2 | 6 | 58.38% |
| ALGN240802C00275000 | 2024-06-27 1:10PM EDT | 275.00 | 6.51 | 5.60 | 6.90 | 0.00 | - | - | 1 | 59.96% |
| ALGN240802C00285000 | 2024-06-20 11:54AM EDT | 285.00 | 3.95 | 3.70 | 5.00 | 0.00 | - | 1 | 0 | 60.21% |
| ALGN240802C00290000 | 2024-07-03 12:38PM EDT | 290.00 | 3.15 | 3.00 | 4.30 | 0.00 | - | - | 1 | 60.57% |
| ALGN240802C00315000 | 2024-06-26 11:16AM EDT | 315.00 | 1.70 | 1.00 | 2.10 | 0.00 | - | - | 1 | 63.01% |
| ALGN240802C00325000 | 2024-06-26 2:39PM EDT | 325.00 | 1.32 | 1.00 | 2.70 | 0.00 | - | 1 | 3 | 71.80% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240802P00185000 | 2024-06-24 2:48PM EDT | 185.00 | 1.65 | 0.35 | 3.20 | 0.00 | - | - | 2 | 79.24% |
| ALGN240802P00190000 | 2024-07-03 9:54AM EDT | 190.00 | 1.50 | 0.80 | 1.45 | 0.00 | - | 1 | 3 | 65.77% |
| ALGN240802P00195000 | 2024-07-03 12:43PM EDT | 195.00 | 1.70 | 1.10 | 1.60 | 0.00 | - | 1 | 5 | 63.21% |
| ALGN240802P00200000 | 2024-06-26 2:13PM EDT | 200.00 | 3.16 | 1.45 | 1.80 | 0.00 | - | - | 9 | 60.69% |
| ALGN240802P00205000 | 2024-07-08 11:20AM EDT | 205.00 | 2.10 | 1.95 | 3.60 | -0.70 | -25.00% | 1 | 8 | 64.75% |
| ALGN240802P00210000 | 2024-06-26 3:41PM EDT | 210.00 | 4.62 | 2.55 | 3.10 | 0.00 | - | - | 6 | 59.09% |
| ALGN240802P00215000 | 2024-06-27 2:07PM EDT | 215.00 | 5.50 | 3.30 | 4.20 | 0.00 | - | - | 7 | 58.92% |
| ALGN240802P00220000 | 2024-06-21 1:04PM EDT | 220.00 | 7.50 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 57.52% |
| ALGN240802P00225000 | 2024-07-08 10:35AM EDT | 225.00 | 6.60 | 5.70 | 6.40 | -0.20 | -2.94% | 4 | 20 | 57.68% |
| ALGN240802P00230000 | 2024-07-05 10:32AM EDT | 230.00 | 9.40 | 7.20 | 7.80 | 0.00 | - | 6 | 20 | 56.94% |
| ALGN240802P00235000 | 2024-06-27 11:56AM EDT | 235.00 | 11.79 | 8.60 | 11.90 | 0.00 | - | - | 4 | 60.57% |
| ALGN240802P00240000 | 2024-07-02 3:15PM EDT | 240.00 | 15.10 | 11.00 | 11.70 | 0.00 | - | 8 | 8 | 56.32% |
| ALGN240802P00245000 | 2024-07-01 10:38AM EDT | 245.00 | 14.10 | 13.30 | 14.20 | 0.00 | - | - | 1 | 56.31% |
| ALGN240802P00250000 | 2024-07-02 10:01AM EDT | 250.00 | 18.45 | 15.90 | 16.80 | 0.00 | - | 7 | 300 | 56.02% |
| ALGN240802P00255000 | 2024-07-08 10:47AM EDT | 255.00 | 19.65 | 18.70 | 19.80 | +2.25 | +12.93% | 5 | 1 | 55.87% |
| ALGN240802P00265000 | 2024-06-20 10:04AM EDT | 265.00 | 31.88 | 25.20 | 27.20 | 0.00 | - | - | 1 | 57.25% |
© 2024 Yahoo. Todos os direitos reservados.