Mercado fechará em 3 h 39 min
BOVESPA
126.202,29 -64,76 (-0,05%) MERVAL
1.634.206,75 +5.177,25 (+0,32%) MXX
52.421,24 +88,08 (+0,17%) PETROLEO CRU
82,35 -0,81 (-0,97%) OURO
2.362,80 -34,90 (-1,46%) Bitcoin USD
55.666,25 -1.259,54 (-2,21%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:20PM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 61.20 | 45.70 | 50.30 | 0.00 | - | 1 | 0 | 55.82% |
| ALGN240816C00210000 | 2024-07-01 12:32PM EDT | 210.00 | 36.40 | 40.70 | 42.20 | 0.00 | - | 36 | 53 | 62.89% |
| ALGN240816C00220000 | 2024-07-05 12:26PM EDT | 220.00 | 30.03 | 33.40 | 34.30 | 0.00 | - | 1 | 37 | 60.66% |
| ALGN240816C00230000 | 2024-07-08 9:33AM EDT | 230.00 | 25.20 | 26.40 | 27.20 | +0.67 | +2.73% | 7 | 51 | 58.07% |
| ALGN240816C00240000 | 2024-07-03 10:03AM EDT | 240.00 | 16.20 | 20.30 | 21.00 | 0.00 | - | 1 | 34 | 56.02% |
| ALGN240816C00250000 | 2024-07-05 1:58PM EDT | 250.00 | 15.05 | 15.50 | 15.90 | +0.70 | +4.88% | 1 | 112 | 55.10% |
| ALGN240816C00260000 | 2024-07-08 11:19AM EDT | 260.00 | 12.00 | 11.50 | 11.90 | +1.70 | +16.50% | 3 | 101 | 54.47% |
| ALGN240816C00270000 | 2024-07-05 10:26AM EDT | 270.00 | 7.94 | 8.30 | 8.70 | +0.54 | +7.30% | 1 | 192 | 53.85% |
| ALGN240816C00280000 | 2024-07-08 10:47AM EDT | 280.00 | 6.00 | 5.90 | 6.40 | +0.50 | +9.09% | 12 | 174 | 53.75% |
| ALGN240816C00290000 | 2024-07-05 3:48PM EDT | 290.00 | 4.10 | 4.20 | 4.70 | 0.00 | - | 2 | 15 | 54.00% |
| ALGN240816C00300000 | 2024-07-08 10:00AM EDT | 300.00 | 3.10 | 2.95 | 3.50 | +0.18 | +6.16% | 1 | 38 | 54.46% |
| ALGN240816C00310000 | 2024-06-21 10:39AM EDT | 310.00 | 2.55 | 2.15 | 2.60 | 0.00 | - | 5 | 93 | 55.23% |
| ALGN240816C00320000 | 2024-07-05 3:48PM EDT | 320.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 1 | 105 | 55.59% |
| ALGN240816C00330000 | 2024-07-01 12:20PM EDT | 330.00 | 1.19 | 1.00 | 1.40 | 0.00 | - | 102 | 58 | 55.84% |
| ALGN240816C00340000 | 2024-06-04 1:33PM EDT | 340.00 | 1.60 | 0.45 | 1.50 | 0.00 | - | 1 | 1 | 57.67% |
| ALGN240816C00350000 | 2024-07-08 9:35AM EDT | 350.00 | 0.72 | 0.30 | 0.70 | -0.18 | -20.00% | 1 | 7 | 54.83% |
| ALGN240816C00360000 | 2024-06-07 3:42PM EDT | 360.00 | 1.00 | 0.20 | 4.70 | 0.00 | - | 30 | 30 | 79.13% |
| ALGN240816C00400000 | 2024-06-17 11:32AM EDT | 400.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 75.68% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816P00120000 | 2024-07-05 2:49PM EDT | 120.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 115.53% |
| ALGN240816P00130000 | 2024-06-20 12:36PM EDT | 130.00 | 0.22 | 0.05 | 2.40 | 0.00 | - | 2 | 3 | 113.16% |
| ALGN240816P00135000 | 2024-05-30 1:22PM EDT | 135.00 | 0.20 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 126.78% |
| ALGN240816P00160000 | 2024-06-17 3:10PM EDT | 160.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 2 | 5 | 74.54% |
| ALGN240816P00165000 | 2024-05-23 2:29PM EDT | 165.00 | 0.88 | 0.45 | 3.60 | 0.00 | - | - | 2 | 85.01% |
| ALGN240816P00175000 | 2024-07-01 3:19PM EDT | 175.00 | 1.25 | 0.35 | 1.60 | 0.00 | - | 10 | 13 | 63.21% |
| ALGN240816P00180000 | 2024-07-01 11:52AM EDT | 180.00 | 1.25 | 0.60 | 1.20 | 0.00 | - | 5 | 6 | 57.84% |
| ALGN240816P00185000 | 2024-07-05 10:55AM EDT | 185.00 | 1.55 | 1.05 | 1.25 | 0.00 | - | 4 | 91 | 56.54% |
| ALGN240816P00190000 | 2024-06-24 2:19PM EDT | 190.00 | 2.77 | 1.35 | 1.60 | 0.00 | - | 1 | 2 | 55.40% |
| ALGN240816P00195000 | 2024-06-28 3:45PM EDT | 195.00 | 2.67 | 1.70 | 1.95 | 0.00 | - | 2 | 46 | 53.85% |
| ALGN240816P00200000 | 2024-07-08 10:19AM EDT | 200.00 | 2.60 | 2.25 | 2.50 | -0.06 | -2.26% | 2 | 123 | 53.16% |
| ALGN240816P00210000 | 2024-07-05 9:37AM EDT | 210.00 | 4.19 | 3.50 | 3.90 | 0.00 | - | 1 | 37 | 50.94% |
| ALGN240816P00220000 | 2024-07-08 11:32AM EDT | 220.00 | 5.70 | 5.50 | 5.90 | -3.90 | -40.63% | 1 | 34 | 49.98% |
| ALGN240816P00230000 | 2024-07-08 10:47AM EDT | 230.00 | 8.94 | 8.40 | 8.90 | -1.26 | -12.35% | 2 | 39 | 48.90% |
| ALGN240816P00240000 | 2024-07-08 11:32AM EDT | 240.00 | 12.42 | 12.30 | 12.80 | -1.68 | -11.91% | 10 | 52 | 47.70% |
| ALGN240816P00250000 | 2024-07-08 9:39AM EDT | 250.00 | 17.50 | 17.50 | 17.80 | -2.30 | -11.62% | 2 | 100 | 46.80% |
| ALGN240816P00260000 | 2024-07-05 12:27PM EDT | 260.00 | 26.20 | 22.90 | 23.90 | 0.00 | - | 14 | 56 | 46.20% |
| ALGN240816P00270000 | 2024-06-21 3:43PM EDT | 270.00 | 34.82 | 30.00 | 31.10 | 0.00 | - | 3 | 8 | 46.20% |
| ALGN240816P00280000 | 2024-07-08 10:16AM EDT | 280.00 | 40.07 | 37.60 | 38.80 | -2.33 | -5.50% | 2 | 3 | 45.15% |
| ALGN240816P00290000 | 2024-06-26 12:50PM EDT | 290.00 | 48.06 | 45.80 | 47.50 | 0.00 | - | 1 | 0 | 45.70% |
| ALGN240816P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 65.75 | 60.60 | 66.40 | 0.00 | - | 2 | 0 | 50.05% |
© 2024 Yahoo. Todos os direitos reservados.