Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.549,52 +397,55 (+0,64%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250417C00150000 | 2024-09-09 2:53PM EDT | 150.00 | 82.20 | 95.30 | 102.50 | 0.00 | - | - | 1 | 65.66% |
| ALGN250417C00160000 | 2024-09-05 2:57PM EDT | 160.00 | 78.40 | 89.30 | 94.60 | 0.00 | - | - | 1 | 67.17% |
| ALGN250417C00180000 | 2024-09-19 12:47PM EDT | 180.00 | 90.80 | 73.40 | 77.40 | 0.00 | - | 1 | 1 | 61.13% |
| ALGN250417C00200000 | 2024-08-27 11:20AM EDT | 200.00 | 59.07 | 62.80 | 66.70 | 0.00 | - | 1 | 2 | 64.30% |
| ALGN250417C00220000 | 2024-10-04 9:30AM EDT | 220.00 | 48.35 | 47.20 | 48.50 | -0.65 | -1.33% | 1 | 1 | 54.30% |
| ALGN250417C00230000 | 2024-10-04 11:46AM EDT | 230.00 | 39.82 | 41.50 | 42.50 | +3.33 | +9.13% | 1 | 1 | 52.91% |
| ALGN250417C00240000 | 2024-09-09 1:06PM EDT | 240.00 | 28.30 | 36.20 | 37.40 | 0.00 | - | 1 | 27 | 51.90% |
| ALGN250417C00250000 | 2024-10-02 10:21AM EDT | 250.00 | 30.70 | 31.20 | 32.60 | 0.00 | - | 1 | 10 | 50.75% |
| ALGN250417C00260000 | 2024-10-04 2:42PM EDT | 260.00 | 26.30 | 27.50 | 28.50 | -0.50 | -1.87% | 3 | 32 | 50.46% |
| ALGN250417C00270000 | 2024-10-04 1:42PM EDT | 270.00 | 22.90 | 23.90 | 25.00 | -0.30 | -1.29% | 2 | 29 | 50.11% |
| ALGN250417C00280000 | 2024-10-03 2:56PM EDT | 280.00 | 19.00 | 20.60 | 21.70 | 0.00 | - | 1 | 11 | 50.40% |
| ALGN250417C00290000 | 2024-10-03 2:56PM EDT | 290.00 | 16.30 | 17.80 | 18.70 | 0.00 | - | 16 | 21 | 49.84% |
| ALGN250417C00300000 | 2024-10-04 1:06PM EDT | 300.00 | 14.80 | 15.30 | 16.20 | -2.60 | -14.94% | 1 | 8 | 49.55% |
| ALGN250417C00310000 | 2024-09-23 12:08PM EDT | 310.00 | 16.60 | 13.10 | 14.00 | 0.00 | - | 1 | 7 | 49.29% |
| ALGN250417C00320000 | 2024-09-27 10:09AM EDT | 320.00 | 15.67 | 11.20 | 12.10 | 0.00 | - | 1 | 8 | 49.10% |
| ALGN250417C00330000 | 2024-09-06 12:12PM EDT | 330.00 | 6.40 | 9.60 | 10.50 | 0.00 | - | 2 | 2 | 49.03% |
| ALGN250417C00340000 | 2024-10-02 11:21AM EDT | 340.00 | 8.60 | 8.20 | 9.00 | 0.00 | - | 1 | 0 | 48.77% |
| ALGN250417C00360000 | 2024-09-19 10:11AM EDT | 360.00 | 9.60 | 6.10 | 6.80 | 0.00 | - | 1 | 52 | 48.82% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250417P00130000 | 2024-10-03 12:00PM EDT | 130.00 | 2.08 | 1.05 | 4.40 | 0.00 | - | 6 | 12 | 60.11% |
| ALGN250417P00135000 | 2024-10-01 10:47AM EDT | 135.00 | 2.24 | 1.10 | 4.90 | 0.00 | - | 10 | 2 | 58.42% |
| ALGN250417P00140000 | 2024-09-24 11:57AM EDT | 140.00 | 2.35 | 1.95 | 4.00 | 0.00 | - | 6 | 5 | 55.27% |
| ALGN250417P00145000 | 2024-10-02 11:32AM EDT | 145.00 | 3.23 | 3.10 | 3.40 | 0.00 | - | 2 | 16 | 53.57% |
| ALGN250417P00150000 | 2024-10-01 11:11AM EDT | 150.00 | 3.50 | 3.60 | 4.00 | 0.00 | - | 1 | 6 | 52.92% |
| ALGN250417P00155000 | 2024-09-25 10:58AM EDT | 155.00 | 3.60 | 3.10 | 5.30 | 0.00 | - | 5 | 155 | 51.51% |
| ALGN250417P00160000 | 2024-10-04 1:57PM EDT | 160.00 | 5.40 | 5.00 | 7.10 | -1.90 | -26.03% | 8 | 6 | 54.62% |
| ALGN250417P00165000 | 2024-09-26 11:25AM EDT | 165.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 1 | 3 | 51.44% |
| ALGN250417P00170000 | 2024-10-04 3:18PM EDT | 170.00 | 7.00 | 6.60 | 7.60 | +1.03 | +17.25% | 1 | 9 | 51.50% |
| ALGN250417P00175000 | 2024-10-01 10:47AM EDT | 175.00 | 7.06 | 7.60 | 8.10 | 0.00 | - | 14 | 42 | 50.39% |
| ALGN250417P00180000 | 2024-09-19 3:51PM EDT | 180.00 | 6.74 | 8.50 | 9.40 | 0.00 | - | 6 | 1 | 51.00% |
| ALGN250417P00185000 | 2024-08-29 1:03PM EDT | 185.00 | 10.50 | 7.60 | 11.20 | 0.00 | - | - | 3 | 51.79% |
| ALGN250417P00200000 | 2024-09-30 1:16PM EDT | 200.00 | 11.43 | 13.70 | 14.60 | 0.00 | - | 1 | 47 | 48.68% |
| ALGN250417P00210000 | 2024-09-09 1:11PM EDT | 210.00 | 22.15 | 16.80 | 17.80 | 0.00 | - | 40 | 41 | 47.53% |
| ALGN250417P00220000 | 2024-09-30 1:16PM EDT | 220.00 | 17.30 | 20.40 | 21.50 | 0.00 | - | 1 | 7 | 46.49% |
| ALGN250417P00230000 | 2024-10-02 2:22PM EDT | 230.00 | 25.63 | 24.30 | 25.70 | 0.00 | - | 5 | 35 | 45.52% |
| ALGN250417P00240000 | 2024-10-04 1:20PM EDT | 240.00 | 30.80 | 28.20 | 30.50 | +0.20 | +0.65% | 1 | 4 | 44.74% |
| ALGN250417P00250000 | 2024-10-04 1:11PM EDT | 250.00 | 36.10 | 33.50 | 35.70 | +0.20 | +0.56% | 1 | 63 | 43.85% |
| ALGN250417P00260000 | 2024-10-04 1:05PM EDT | 260.00 | 42.00 | 39.80 | 41.50 | +0.30 | +0.72% | 1 | 5 | 43.13% |
| ALGN250417P00280000 | 2024-09-23 10:37AM EDT | 280.00 | 45.80 | 51.40 | 54.60 | 0.00 | - | 3 | 5 | 41.91% |
| ALGN250417P00290000 | 2024-09-12 3:29PM EDT | 290.00 | 68.70 | 58.70 | 61.80 | 0.00 | - | - | 4 | 41.33% |
| ALGN250417P00300000 | 2024-08-20 3:34PM EDT | 300.00 | 73.41 | 55.90 | 59.80 | 0.00 | - | - | 1 | 19.98% |
© 2024 Yahoo. Todos os direitos reservados.