Mercado fechará em 3 h 46 min
BOVESPA
126.242,85 -24,20 (-0,02%) MERVAL
1.633.555,25 +4.525,75 (+0,28%) MXX
52.431,18 +98,02 (+0,19%) PETROLEO CRU
82,32 -0,84 (-1,01%) OURO
2.359,90 -37,80 (-1,58%) Bitcoin USD
56.012,69 -920,12 (-1,62%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-06-07 11:09AM EDT | 160.00 | 102.20 | 83.30 | 90.80 | 0.00 | - | 2 | 10 | 80.50% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 194.47% |
| ALGN240920C00200000 | 2024-06-24 2:07PM EDT | 200.00 | 47.50 | 50.00 | 54.70 | 0.00 | - | 1 | 2 | 53.30% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 59.60 | 67.40 | 0.00 | - | 1 | 2 | 104.57% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 120.80 | 0.00 | - | 2 | 2 | 262.02% |
| ALGN240920C00230000 | 2024-06-18 11:33AM EDT | 230.00 | 32.40 | 27.80 | 31.50 | 0.00 | - | 1 | 5 | 51.60% |
| ALGN240920C00240000 | 2024-06-28 10:51AM EDT | 240.00 | 23.40 | 24.60 | 25.40 | 0.00 | - | 1 | 32 | 49.89% |
| ALGN240920C00250000 | 2024-07-05 3:52PM EDT | 250.00 | 18.40 | 19.60 | 20.20 | 0.00 | - | 3 | 85 | 48.70% |
| ALGN240920C00260000 | 2024-06-28 10:14AM EDT | 260.00 | 14.13 | 15.30 | 15.70 | 0.00 | - | 2 | 36 | 47.51% |
| ALGN240920C00270000 | 2024-07-05 3:12PM EDT | 270.00 | 10.90 | 11.80 | 12.40 | 0.00 | - | 2 | 39 | 47.51% |
| ALGN240920C00280000 | 2024-07-03 11:15AM EDT | 280.00 | 7.20 | 9.00 | 9.90 | 0.00 | - | 5 | 108 | 48.03% |
| ALGN240920C00290000 | 2024-06-27 11:01AM EDT | 290.00 | 5.99 | 6.80 | 7.40 | 0.00 | - | 1 | 19 | 47.21% |
| ALGN240920C00300000 | 2024-07-02 10:58AM EDT | 300.00 | 4.08 | 5.10 | 5.70 | 0.00 | - | 2 | 64 | 47.30% |
| ALGN240920C00310000 | 2024-06-27 12:26PM EDT | 310.00 | 3.79 | 3.80 | 4.50 | 0.00 | - | 1 | 27 | 47.88% |
| ALGN240920C00320000 | 2024-07-02 1:51PM EDT | 320.00 | 2.23 | 2.85 | 3.40 | 0.00 | - | 1 | 30 | 47.83% |
| ALGN240920C00330000 | 2024-06-27 11:38AM EDT | 330.00 | 2.05 | 2.10 | 2.65 | 0.00 | - | 1 | 61 | 48.25% |
| ALGN240920C00340000 | 2024-07-02 10:58AM EDT | 340.00 | 1.43 | 1.55 | 2.25 | 0.00 | - | 2 | 26 | 49.67% |
| ALGN240920C00350000 | 2024-07-08 11:20AM EDT | 350.00 | 1.40 | 1.10 | 1.50 | +0.20 | +16.67% | 5 | 100 | 48.33% |
| ALGN240920C00360000 | 2024-06-27 12:38PM EDT | 360.00 | 1.09 | 0.75 | 1.45 | 0.00 | - | 21 | 24 | 50.89% |
| ALGN240920C00370000 | 2024-06-24 10:20AM EDT | 370.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| ALGN240920C00380000 | 2024-06-17 12:25PM EDT | 380.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| ALGN240920C00390000 | 2024-06-12 10:03AM EDT | 390.00 | 1.22 | 0.20 | 1.50 | 0.00 | - | 1 | 29 | 53.49% |
| ALGN240920C00400000 | 2024-06-18 3:28PM EDT | 400.00 | 0.68 | 0.15 | 1.50 | 0.00 | - | 2 | 23 | 55.54% |
| ALGN240920C00410000 | 2024-06-10 10:35AM EDT | 410.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALGN240920C00420000 | 2024-06-24 9:51AM EDT | 420.00 | 0.74 | 0.10 | 1.50 | 0.00 | - | 1 | 22 | 59.67% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.25 | 1.65 | 0.00 | - | 1 | 1 | 63.51% |
| ALGN240920C00440000 | 2024-06-24 9:52AM EDT | 440.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 14 | 15 | 63.48% |
| ALGN240920C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 65.45% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.20 | 2.75 | 0.00 | - | 4 | 20 | 74.89% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.37% |
| ALGN240920C00480000 | 2024-06-06 2:50PM EDT | 480.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 62.35% |
| ALGN240920C00490000 | 2024-05-28 2:55PM EDT | 490.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 7 | 86.72% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00120000 | 2024-07-05 3:56PM EDT | 120.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 67 | 66.80% |
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 77.30% |
| ALGN240920P00135000 | 2024-06-24 2:14PM EDT | 135.00 | 0.49 | 0.05 | 0.65 | 0.00 | - | 1 | 6 | 63.72% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 77.98% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 74.87% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 67.75% |
| ALGN240920P00155000 | 2024-06-03 11:40AM EDT | 155.00 | 1.00 | 0.40 | 3.40 | 0.00 | - | 1 | 9 | 69.54% |
| ALGN240920P00160000 | 2024-07-02 12:08PM EDT | 160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALGN240920P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 1.45 | 0.35 | 1.85 | 0.00 | - | 1 | 4 | 54.71% |
| ALGN240920P00170000 | 2024-07-05 3:01PM EDT | 170.00 | 1.25 | 0.65 | 1.95 | 0.00 | - | 10 | 12 | 53.17% |
| ALGN240920P00175000 | 2024-06-26 1:01PM EDT | 175.00 | 1.74 | 1.30 | 1.60 | 0.00 | - | 2 | 6 | 51.00% |
| ALGN240920P00180000 | 2024-07-03 11:47AM EDT | 180.00 | 2.13 | 1.65 | 1.95 | 0.00 | - | 20 | 55 | 50.12% |
| ALGN240920P00185000 | 2024-06-12 1:04PM EDT | 185.00 | 1.80 | 2.05 | 2.40 | 0.00 | - | 2 | 6 | 50.34% |
| ALGN240920P00190000 | 2024-07-08 10:20AM EDT | 190.00 | 2.80 | 2.50 | 3.20 | -1.00 | -26.32% | 2 | 19 | 50.87% |
| ALGN240920P00195000 | 2024-07-02 3:27PM EDT | 195.00 | 4.20 | 0.75 | 3.30 | 0.00 | - | 1 | 28 | 47.58% |
| ALGN240920P00200000 | 2024-07-02 10:20AM EDT | 200.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 10 | 47 | 46.81% |
| ALGN240920P00210000 | 2024-07-05 3:50PM EDT | 210.00 | 7.15 | 5.50 | 5.90 | 0.00 | - | 1 | 507 | 45.75% |
| ALGN240920P00220000 | 2024-07-01 11:38AM EDT | 220.00 | 9.60 | 7.80 | 8.30 | 0.00 | - | 3 | 38 | 44.40% |
| ALGN240920P00230000 | 2024-07-05 11:42AM EDT | 230.00 | 12.70 | 11.10 | 11.50 | 0.00 | - | 2 | 90 | 43.38% |
| ALGN240920P00240000 | 2024-07-05 2:48PM EDT | 240.00 | 16.60 | 14.90 | 15.50 | 0.00 | - | 4 | 84 | 42.44% |
| ALGN240920P00250000 | 2024-07-08 11:15AM EDT | 250.00 | 19.80 | 20.00 | 20.30 | -2.30 | -10.41% | 1 | 119 | 41.45% |
| ALGN240920P00260000 | 2024-07-08 10:47AM EDT | 260.00 | 26.30 | 25.40 | 26.30 | -2.13 | -7.49% | 3 | 93 | 41.30% |
| ALGN240920P00270000 | 2024-07-02 11:38AM EDT | 270.00 | 38.03 | 31.80 | 33.20 | 0.00 | - | 1 | 56 | 41.47% |
| ALGN240920P00280000 | 2024-06-25 3:59PM EDT | 280.00 | 48.50 | 38.00 | 41.20 | 0.00 | - | 1 | 77 | 42.82% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 40.70 | 43.10 | 0.00 | - | 1 | 22 | 0.00% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 49.00 | 50.70 | 0.00 | - | 53 | 47 | 0.00% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 54.80 | 59.10 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 62.50 | 66.60 | 0.00 | - | 2 | 8 | 0.00% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 72.60 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 79.70 | 87.90 | 0.00 | - | 1 | 2 | 0.00% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.