Mercado fechará em 3 h 40 min
BOVESPA
126.201,93 -65,12 (-0,05%) MERVAL
1.634.477,38 +5.447,88 (+0,33%) MXX
52.418,62 +85,46 (+0,16%) PETROLEO CRU
82,40 -0,76 (-0,91%) OURO
2.362,80 -34,90 (-1,46%) Bitcoin USD
55.729,25 -1.152,23 (-2,03%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 168.00 | 175.70 | 0.00 | - | 16 | 32 | 158.63% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 323.61% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 422.94% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 250.11% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 148.10 | 155.20 | 0.00 | - | 4 | 6 | 163.13% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 160.95% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 131.52% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 129.70 | 135.90 | 0.00 | - | - | 1 | 145.81% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 33.84% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 133.12% |
| ALGN250117C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 79.70 | 79.00 | 84.50 | 0.00 | - | 2 | 16 | 60.42% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 165.77% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 125.37% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 111.17% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 63.60 | 66.80 | 0.00 | - | 5 | 23 | 54.26% |
| ALGN250117C00200000 | 2024-07-08 11:31AM EDT | 200.00 | 65.60 | 61.70 | 63.80 | +6.65 | +11.28% | 4 | 15 | 55.59% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 104.22% |
| ALGN250117C00220000 | 2024-06-17 3:22PM EDT | 220.00 | 51.42 | 45.70 | 50.70 | 0.00 | - | 1 | 15 | 50.70% |
| ALGN250117C00230000 | 2024-06-26 9:32AM EDT | 230.00 | 36.00 | 42.70 | 44.20 | 0.00 | - | 1 | 29 | 51.37% |
| ALGN250117C00240000 | 2024-07-03 10:21AM EDT | 240.00 | 32.60 | 37.40 | 38.60 | 0.00 | - | 25 | 171 | 50.30% |
| ALGN250117C00250000 | 2024-07-03 11:44AM EDT | 250.00 | 29.90 | 31.90 | 33.60 | 0.00 | - | 40 | 54 | 50.14% |
| ALGN250117C00260000 | 2024-07-01 12:43PM EDT | 260.00 | 25.50 | 27.50 | 29.10 | 0.00 | - | 1 | 41 | 49.25% |
| ALGN250117C00270000 | 2024-07-01 1:01PM EDT | 270.00 | 21.80 | 24.30 | 26.10 | 0.00 | - | 1 | 47 | 49.90% |
| ALGN250117C00280000 | 2024-07-05 1:04PM EDT | 280.00 | 20.07 | 20.60 | 21.60 | 0.00 | - | 5 | 107 | 47.90% |
| ALGN250117C00290000 | 2024-07-05 1:04PM EDT | 290.00 | 17.17 | 17.80 | 18.50 | 0.00 | - | 4 | 129 | 47.35% |
| ALGN250117C00300000 | 2024-07-05 1:05PM EDT | 300.00 | 14.67 | 14.60 | 15.80 | 0.00 | - | 4 | 149 | 46.89% |
| ALGN250117C00310000 | 2024-07-01 12:35PM EDT | 310.00 | 11.50 | 12.00 | 13.60 | 0.00 | - | 8 | 71 | 46.73% |
| ALGN250117C00320000 | 2024-07-05 12:21PM EDT | 320.00 | 10.39 | 10.60 | 11.40 | 0.00 | - | 1 | 113 | 46.10% |
| ALGN250117C00330000 | 2024-06-24 9:30AM EDT | 330.00 | 9.26 | 8.90 | 9.60 | 0.00 | - | 4 | 91 | 45.69% |
| ALGN250117C00340000 | 2024-07-08 11:43AM EDT | 340.00 | 7.82 | 4.30 | 8.20 | +0.21 | +2.76% | 1 | 122 | 45.60% |
| ALGN250117C00350000 | 2024-07-08 9:48AM EDT | 350.00 | 6.55 | 6.50 | 7.00 | +0.45 | +7.38% | 1 | 333 | 45.53% |
| ALGN250117C00360000 | 2024-06-25 2:48PM EDT | 360.00 | 4.22 | 5.50 | 5.90 | 0.00 | - | 8 | 139 | 45.31% |
| ALGN250117C00370000 | 2024-06-25 2:51PM EDT | 370.00 | 3.70 | 4.40 | 6.10 | 0.00 | - | 12 | 100 | 47.85% |
| ALGN250117C00380000 | 2024-07-02 10:04AM EDT | 380.00 | 3.35 | 3.50 | 4.90 | 0.00 | - | 1 | 139 | 46.89% |
| ALGN250117C00390000 | 2024-06-18 1:06PM EDT | 390.00 | 3.60 | 3.10 | 3.80 | 0.00 | - | 2 | 140 | 45.67% |
| ALGN250117C00400000 | 2024-07-08 10:11AM EDT | 400.00 | 2.80 | 2.65 | 3.10 | +0.03 | +1.08% | 3 | 178 | 45.18% |
| ALGN250117C00410000 | 2024-06-17 3:13PM EDT | 410.00 | 3.25 | 2.20 | 2.95 | 0.00 | - | 4 | 30 | 46.29% |
| ALGN250117C00420000 | 2024-05-30 9:33AM EDT | 420.00 | 3.77 | 1.35 | 2.90 | 0.00 | - | 1 | 60 | 47.68% |
| ALGN250117C00430000 | 2024-07-05 9:38AM EDT | 430.00 | 1.78 | 1.55 | 2.05 | 0.00 | - | 1 | 14 | 45.78% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 76.54% |
| ALGN250117C00450000 | 2024-06-17 11:17AM EDT | 450.00 | 1.95 | 1.00 | 1.95 | 0.00 | - | 25 | 139 | 48.08% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.15 | 1.90 | 0.00 | - | 10 | 41 | 49.15% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.90 | 3.50 | 0.00 | - | 1 | 6 | 51.83% |
| ALGN250117C00480000 | 2024-05-30 12:40PM EDT | 480.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 3 | 8 | 54.53% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 50.68% |
| ALGN250117C00500000 | 2024-07-01 9:51AM EDT | 500.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 56.42% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 52.01% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 78.98% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 55.08% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 51.34% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 220 | 61.50% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 75.29% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 52.69% |
| ALGN250117C00580000 | 2024-06-28 3:38PM EDT | 580.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 51.20% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 54.93% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 66.42% |
| ALGN250117C00610000 | 2024-06-04 12:13PM EDT | 610.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 55.23% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-06-24 1:32PM EDT | 90.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 158 | 63.82% |
| ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.20 | 2.20 | 0.00 | - | 1 | 28 | 73.22% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 88.06% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 10 | 56 | 70.86% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 3.40 | 0.00 | - | 5 | 15 | 68.40% |
| ALGN250117P00115000 | 2024-06-17 10:41AM EDT | 115.00 | 0.88 | 0.05 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.70 | 0.00 | - | 5 | 13 | 63.42% |
| ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.60 | 2.00 | 0.00 | - | 1 | 19 | 54.80% |
| ALGN250117P00130000 | 2024-07-01 2:11PM EDT | 130.00 | 3.13 | 0.10 | 2.30 | 0.00 | - | 20 | 31 | 51.20% |
| ALGN250117P00135000 | 2024-06-17 10:40AM EDT | 135.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 6 | 40 | 54.05% |
| ALGN250117P00140000 | 2024-06-24 2:57PM EDT | 140.00 | 2.64 | 1.25 | 2.75 | 0.00 | - | 17 | 28 | 51.25% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.25 | 4.80 | 0.00 | - | 5 | 8 | 53.69% |
| ALGN250117P00150000 | 2024-06-26 1:29PM EDT | 150.00 | 2.87 | 1.95 | 2.85 | 0.00 | - | 2 | 130 | 50.09% |
| ALGN250117P00155000 | 2024-06-25 3:25PM EDT | 155.00 | 3.80 | 2.35 | 3.30 | 0.00 | - | 15 | 25 | 49.25% |
| ALGN250117P00160000 | 2024-07-03 10:03AM EDT | 160.00 | 3.98 | 2.95 | 3.80 | 0.00 | - | 4 | 50 | 48.41% |
| ALGN250117P00165000 | 2024-06-26 11:02AM EDT | 165.00 | 4.70 | 3.50 | 4.30 | 0.00 | - | 578 | 609 | 47.41% |
| ALGN250117P00170000 | 2024-06-24 2:10PM EDT | 170.00 | 5.75 | 4.10 | 5.00 | 0.00 | - | 2 | 57 | 46.86% |
| ALGN250117P00175000 | 2024-07-01 2:28PM EDT | 175.00 | 6.10 | 4.90 | 5.80 | 0.00 | - | 50 | 66 | 46.38% |
| ALGN250117P00180000 | 2024-07-01 2:24PM EDT | 180.00 | 7.00 | 5.40 | 6.40 | 0.00 | - | 1 | 46 | 45.16% |
| ALGN250117P00185000 | 2024-06-28 10:30AM EDT | 185.00 | 8.29 | 6.00 | 7.50 | 0.00 | - | 2 | 72 | 45.02% |
| ALGN250117P00190000 | 2024-07-05 2:39PM EDT | 190.00 | 8.30 | 7.60 | 8.30 | 0.00 | - | 2 | 54 | 43.96% |
| ALGN250117P00195000 | 2024-06-26 1:29PM EDT | 195.00 | 10.50 | 8.80 | 9.50 | 0.00 | - | 18 | 183 | 43.59% |
| ALGN250117P00200000 | 2024-07-05 2:39PM EDT | 200.00 | 10.05 | 10.10 | 10.70 | 0.00 | - | 1 | 157 | 43.01% |
| ALGN250117P00210000 | 2024-07-01 10:00AM EDT | 210.00 | 13.72 | 12.80 | 13.60 | 0.00 | - | 1 | 413 | 42.16% |
| ALGN250117P00220000 | 2024-07-01 11:55AM EDT | 220.00 | 18.10 | 15.60 | 17.10 | 0.00 | - | 2 | 72 | 41.49% |
| ALGN250117P00230000 | 2024-07-01 12:58PM EDT | 230.00 | 23.10 | 18.90 | 20.90 | 0.00 | - | 3 | 225 | 40.49% |
| ALGN250117P00240000 | 2024-07-08 9:47AM EDT | 240.00 | 25.05 | 24.30 | 25.30 | -0.90 | -3.47% | 2 | 175 | 39.62% |
| ALGN250117P00250000 | 2024-07-08 11:41AM EDT | 250.00 | 29.80 | 29.00 | 30.40 | -3.83 | -11.39% | 2 | 175 | 38.98% |
| ALGN250117P00260000 | 2024-07-05 2:39PM EDT | 260.00 | 36.40 | 34.10 | 35.70 | 0.00 | - | 1 | 72 | 37.86% |
| ALGN250117P00270000 | 2024-06-26 11:48AM EDT | 270.00 | 44.90 | 40.40 | 42.20 | 0.00 | - | 10 | 188 | 37.69% |
| ALGN250117P00280000 | 2024-07-02 11:11AM EDT | 280.00 | 52.68 | 45.80 | 49.10 | 0.00 | - | 3 | 257 | 37.40% |
| ALGN250117P00290000 | 2024-06-13 12:55PM EDT | 290.00 | 42.30 | 52.40 | 56.70 | 0.00 | - | 4 | 91 | 37.49% |
| ALGN250117P00300000 | 2024-06-17 10:50AM EDT | 300.00 | 63.35 | 60.20 | 65.40 | 0.00 | - | 2 | 297 | 38.80% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 0.00% |
| ALGN250117P00320000 | 2024-06-27 10:34AM EDT | 320.00 | 82.90 | 74.50 | 80.60 | 0.00 | - | 2 | 74 | 35.89% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 87.90 | 94.50 | 0.00 | - | 10 | 55 | 46.03% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 49.60 | 55.10 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 82.25% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | - | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 276.00 | 282.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.