Mercado fechará em 3 h 32 min
BOVESPA
126.338,12 +71,07 (+0,06%) MERVAL
1.633.811,62 +4.782,12 (+0,29%) MXX
52.427,41 +94,25 (+0,18%) PETROLEO CRU
82,37 -0,79 (-0,95%) OURO
2.360,10 -37,60 (-1,57%) Bitcoin USD
55.659,05 -1.259,42 (-2,21%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:26PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00190000 | 2024-07-03 10:08AM EDT | 190.00 | 56.50 | 60.00 | 65.60 | 0.00 | - | - | 1 | 55.12% |
| ALGN241018C00200000 | 2024-07-05 1:56PM EDT | 200.00 | 52.64 | 53.20 | 55.70 | 0.00 | - | 5 | 6 | 52.53% |
| ALGN241018C00210000 | 2024-07-08 12:03PM EDT | 210.00 | 46.96 | 45.90 | 48.10 | +2.76 | +6.24% | 1 | 1 | 51.36% |
| ALGN241018C00220000 | 2024-07-02 10:21AM EDT | 220.00 | 32.30 | 38.60 | 40.30 | 0.00 | - | 2 | 2 | 50.72% |
| ALGN241018C00240000 | 2024-06-24 1:02PM EDT | 240.00 | 24.25 | 27.00 | 28.30 | 0.00 | - | 1 | 13 | 48.67% |
| ALGN241018C00250000 | 2024-07-05 12:39PM EDT | 250.00 | 20.60 | 22.10 | 22.70 | 0.00 | - | 1 | 16 | 46.69% |
| ALGN241018C00260000 | 2024-06-20 2:31PM EDT | 260.00 | 18.40 | 17.70 | 18.40 | 0.00 | - | 5 | 17 | 46.04% |
| ALGN241018C00270000 | 2024-07-02 1:56PM EDT | 270.00 | 11.50 | 14.10 | 14.90 | 0.00 | - | 1 | 28 | 45.79% |
| ALGN241018C00280000 | 2024-06-24 10:32AM EDT | 280.00 | 11.00 | 11.10 | 12.70 | 0.00 | - | 1 | 40 | 47.10% |
| ALGN241018C00290000 | 2024-06-25 1:55PM EDT | 290.00 | 6.60 | 8.70 | 9.30 | 0.00 | - | 1 | 43 | 44.87% |
| ALGN241018C00300000 | 2024-06-27 3:14PM EDT | 300.00 | 6.90 | 6.80 | 7.40 | +0.10 | +1.47% | 2 | 32 | 44.89% |
| ALGN241018C00310000 | 2024-06-27 1:03PM EDT | 310.00 | 5.35 | 5.40 | 5.80 | 0.00 | - | 21 | 57 | 44.76% |
| ALGN241018C00320000 | 2024-06-24 10:20AM EDT | 320.00 | 4.53 | 4.00 | 5.00 | 0.00 | - | 19 | 31 | 46.11% |
| ALGN241018C00330000 | 2024-06-25 2:32PM EDT | 330.00 | 2.32 | 3.00 | 4.00 | 0.00 | - | 1 | 227 | 46.29% |
| ALGN241018C00340000 | 2024-06-14 10:19AM EDT | 340.00 | 5.43 | 2.30 | 3.00 | 0.00 | - | 1 | 7 | 45.70% |
| ALGN241018C00350000 | 2024-07-08 11:24AM EDT | 350.00 | 2.30 | 1.90 | 2.45 | +0.30 | +15.00% | 2 | 188 | 46.19% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 2.70 | 3.20 | 0.00 | - | 1 | 1 | 51.06% |
| ALGN241018C00370000 | 2024-06-03 10:58AM EDT | 370.00 | 2.50 | 0.45 | 5.00 | 0.00 | - | 1 | 0 | 52.66% |
| ALGN241018C00380000 | 2024-06-10 1:01PM EDT | 380.00 | 1.66 | 0.65 | 1.80 | 0.00 | - | 1 | 17 | 50.35% |
| ALGN241018C00390000 | 2024-05-17 1:22PM EDT | 390.00 | 2.75 | 0.90 | 6.20 | 0.00 | - | 157 | 202 | 61.18% |
| ALGN241018C00400000 | 2024-06-12 9:40AM EDT | 400.00 | 1.65 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 52.86% |
| ALGN241018C00410000 | 2024-06-17 10:26AM EDT | 410.00 | 1.30 | 0.20 | 1.50 | 0.00 | - | 10 | 26 | 54.91% |
| ALGN241018C00420000 | 2024-05-24 3:25PM EDT | 420.00 | 1.00 | 0.25 | 3.20 | 0.00 | - | 3 | 31 | 58.42% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 82.87% |
| ALGN241018C00440000 | 2024-05-01 2:53PM EDT | 440.00 | 2.65 | 0.25 | 2.75 | 0.00 | - | 6 | 6 | 60.67% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.15 | 1.50 | 0.00 | - | - | 1 | 58.15% |
| ALGN241018C00470000 | 2024-06-10 2:31PM EDT | 470.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 59.18% |
| ALGN241018C00480000 | 2024-06-12 2:50PM EDT | 480.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 8 | 12 | 52.15% |
| ALGN241018C00490000 | 2024-06-20 11:41AM EDT | 490.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 8 | 28 | 64.97% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00130000 | 2024-06-17 1:26PM EDT | 130.00 | 0.56 | 0.05 | 1.50 | 0.00 | - | - | 1 | 65.14% |
| ALGN241018P00140000 | 2024-06-27 11:01AM EDT | 140.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.11% |
| ALGN241018P00155000 | 2024-06-24 2:58PM EDT | 155.00 | 1.47 | 0.05 | 2.75 | 0.00 | - | - | 2 | 55.32% |
| ALGN241018P00160000 | 2024-06-10 9:56AM EDT | 160.00 | 1.25 | 0.05 | 3.50 | 0.00 | - | 1 | 1 | 54.98% |
| ALGN241018P00165000 | 2024-06-25 9:54AM EDT | 165.00 | 2.00 | 0.30 | 3.60 | 0.00 | - | 1 | 11 | 52.92% |
| ALGN241018P00170000 | 2024-05-31 3:12PM EDT | 170.00 | 1.97 | 1.10 | 6.10 | 0.00 | - | 10 | 11 | 58.56% |
| ALGN241018P00175000 | 2024-06-27 2:48PM EDT | 175.00 | 2.36 | 1.60 | 2.45 | 0.00 | - | 1 | 9 | 49.39% |
| ALGN241018P00180000 | 2024-06-24 12:27PM EDT | 180.00 | 3.30 | 2.15 | 3.00 | 0.00 | - | 1 | 40 | 48.88% |
| ALGN241018P00185000 | 2024-07-03 12:52PM EDT | 185.00 | 3.40 | 2.35 | 3.50 | 0.00 | - | 1 | 22 | 47.79% |
| ALGN241018P00190000 | 2024-06-25 1:51PM EDT | 190.00 | 6.09 | 2.80 | 4.10 | 0.00 | - | 1 | 3 | 46.82% |
| ALGN241018P00195000 | 2024-06-21 2:40PM EDT | 195.00 | 5.83 | 3.40 | 4.90 | 0.00 | - | 1 | 101 | 46.26% |
| ALGN241018P00200000 | 2024-06-25 2:57PM EDT | 200.00 | 7.40 | 4.80 | 5.40 | 0.00 | - | 2 | 44 | 44.41% |
| ALGN241018P00210000 | 2024-06-26 3:50PM EDT | 210.00 | 7.62 | 6.90 | 7.30 | 0.00 | - | 2 | 41 | 42.69% |
| ALGN241018P00220000 | 2024-07-05 12:46PM EDT | 220.00 | 10.73 | 9.50 | 10.00 | 0.00 | - | 2 | 45 | 41.69% |
| ALGN241018P00230000 | 2024-07-05 12:39PM EDT | 230.00 | 13.70 | 12.90 | 13.60 | -0.90 | -6.16% | 2 | 67 | 41.21% |
| ALGN241018P00240000 | 2024-07-01 2:16PM EDT | 240.00 | 20.15 | 16.50 | 17.70 | 0.00 | - | 1 | 59 | 40.27% |
| ALGN241018P00250000 | 2024-07-05 12:46PM EDT | 250.00 | 23.81 | 21.70 | 22.50 | 0.00 | - | 1 | 44 | 39.26% |
| ALGN241018P00260000 | 2024-07-05 9:30AM EDT | 260.00 | 30.07 | 27.40 | 28.20 | 0.00 | - | 1 | 150 | 38.56% |
| ALGN241018P00270000 | 2024-06-13 10:17AM EDT | 270.00 | 24.40 | 31.50 | 37.60 | 0.00 | - | 1 | 26 | 43.86% |
| ALGN241018P00280000 | 2024-06-12 2:00PM EDT | 280.00 | 31.80 | 37.40 | 44.50 | 0.00 | - | 5 | 37 | 43.19% |
| ALGN241018P00290000 | 2024-05-17 11:29AM EDT | 290.00 | 34.40 | 42.90 | 44.70 | 0.00 | - | 3 | 29 | 21.40% |
| ALGN241018P00300000 | 2024-05-16 10:30AM EDT | 300.00 | 36.00 | 49.70 | 52.10 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 310.00 | 43.50 | 55.70 | 61.10 | 0.00 | - | 1 | 13 | 0.00% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 320.00 | 35.30 | 67.00 | 70.70 | 0.00 | - | 1 | 11 | 0.00% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 74.30 | 77.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.