Mercado fechará em 3 h 50 min
BOVESPA
126.209,12 -57,93 (-0,05%) MERVAL
1.631.737,75 +2.708,25 (+0,17%) MXX
52.434,61 +101,45 (+0,19%) PETROLEO CRU
82,27 -0,89 (-1,07%) OURO
2.363,10 -34,60 (-1,44%) Bitcoin USD
55.960,20 -854,84 (-1,50%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:06PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-06-21 2:48PM EDT | 150.00 | 106.50 | 106.00 | 114.00 | 0.00 | - | 4 | 9 | 62.56% |
| ALGN250620C00210000 | 2024-06-20 10:03AM EDT | 210.00 | 64.10 | 64.00 | 70.70 | 0.00 | - | 1 | 2 | 53.33% |
| ALGN250620C00220000 | 2024-05-16 12:09PM EDT | 220.00 | 87.00 | 67.50 | 74.90 | 0.00 | - | - | 1 | 63.71% |
| ALGN250620C00230000 | 2024-06-26 10:15AM EDT | 230.00 | 54.50 | 53.60 | 58.80 | 0.00 | - | 3 | 5 | 51.67% |
| ALGN250620C00240000 | 2024-06-26 11:33AM EDT | 240.00 | 50.73 | 49.30 | 54.20 | 0.00 | - | 3 | 3 | 51.59% |
| ALGN250620C00250000 | 2024-06-25 2:57PM EDT | 250.00 | 40.12 | 44.40 | 48.10 | 0.00 | - | 7 | 15 | 50.05% |
| ALGN250620C00260000 | 2024-06-27 3:15PM EDT | 260.00 | 40.70 | 40.30 | 44.40 | 0.00 | - | 1 | 4 | 52.07% |
| ALGN250620C00270000 | 2024-06-27 3:15PM EDT | 270.00 | 36.87 | 36.10 | 39.40 | 0.00 | - | 1 | 4 | 50.47% |
| ALGN250620C00280000 | 2024-06-26 3:40PM EDT | 280.00 | 33.30 | 32.50 | 36.00 | 0.00 | - | 15 | 24 | 50.26% |
| ALGN250620C00290000 | 2024-06-26 11:36AM EDT | 290.00 | 30.57 | 29.30 | 32.50 | 0.00 | - | 1 | 5 | 49.68% |
| ALGN250620C00300000 | 2024-06-24 11:26AM EDT | 300.00 | 27.80 | 25.90 | 30.10 | 0.00 | - | 1 | 12 | 50.00% |
| ALGN250620C00330000 | 2024-07-01 9:41AM EDT | 330.00 | 20.00 | 17.90 | 21.40 | 0.00 | - | 1 | 3 | 47.95% |
| ALGN250620C00340000 | 2024-05-28 10:12AM EDT | 340.00 | 20.86 | 14.30 | 19.10 | 0.00 | - | 3 | 6 | 47.45% |
| ALGN250620C00350000 | 2024-07-03 9:45AM EDT | 350.00 | 13.81 | 15.40 | 17.10 | 0.00 | - | 1 | 31 | 47.09% |
| ALGN250620C00360000 | 2024-06-25 3:37PM EDT | 360.00 | 12.98 | 12.20 | 15.50 | 0.00 | - | 12 | 5 | 47.00% |
| ALGN250620C00370000 | 2024-06-21 11:42AM EDT | 370.00 | 13.04 | 10.80 | 13.70 | 0.00 | - | 1 | 1 | 46.48% |
| ALGN250620C00380000 | 2024-06-25 2:53PM EDT | 380.00 | 11.70 | 9.40 | 12.20 | 0.00 | - | 7 | 24 | 46.14% |
| ALGN250620C00390000 | 2024-06-17 1:32PM EDT | 390.00 | 11.10 | 8.10 | 11.00 | 0.00 | - | 1 | 2 | 46.03% |
| ALGN250620C00400000 | 2024-06-25 2:51PM EDT | 400.00 | 8.40 | 7.10 | 9.90 | 0.00 | - | 6 | 9 | 45.90% |
| ALGN250620C00410000 | 2024-07-03 11:56AM EDT | 410.00 | 6.19 | 5.70 | 8.80 | 0.00 | - | 1 | 0 | 45.61% |
| ALGN250620C00420000 | 2024-06-26 12:49PM EDT | 420.00 | 7.50 | 5.00 | 7.90 | 0.00 | - | 1 | 4 | 45.48% |
| ALGN250620C00430000 | 2024-06-25 2:59PM EDT | 430.00 | 7.16 | 4.60 | 7.20 | 0.00 | - | 5 | 13 | 45.55% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00130000 | 2024-06-17 1:03PM EDT | 130.00 | 4.15 | 2.70 | 6.00 | 0.00 | - | 2 | 8 | 51.85% |
| ALGN250620P00140000 | 2024-07-01 2:18PM EDT | 140.00 | 6.80 | 3.30 | 5.80 | 0.00 | - | 20 | 47 | 51.06% |
| ALGN250620P00145000 | 2024-05-22 2:09PM EDT | 145.00 | 4.60 | 6.10 | 7.50 | 0.00 | - | - | 3 | 51.09% |
| ALGN250620P00150000 | 2024-06-17 9:56AM EDT | 150.00 | 6.70 | 2.25 | 7.20 | 0.00 | - | 3 | 17 | 49.51% |
| ALGN250620P00160000 | 2024-07-01 2:06PM EDT | 160.00 | 7.96 | 5.20 | 9.30 | 0.00 | - | 1 | 2 | 48.99% |
| ALGN250620P00170000 | 2024-06-13 12:18PM EDT | 170.00 | 8.95 | 5.60 | 11.00 | 0.00 | - | 1 | 11 | 47.15% |
| ALGN250620P00190000 | 2024-06-28 3:43PM EDT | 190.00 | 16.10 | 11.30 | 18.70 | 0.00 | - | 2 | 23 | 48.86% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 1 | 43.85% |
| ALGN250620P00200000 | 2024-06-17 11:49AM EDT | 200.00 | 19.30 | 14.80 | 21.80 | 0.00 | - | 1 | 15 | 47.68% |
| ALGN250620P00210000 | 2024-06-25 2:58PM EDT | 210.00 | 24.50 | 19.40 | 22.30 | 0.00 | - | 20 | 32 | 42.93% |
| ALGN250620P00220000 | 2024-05-24 1:24PM EDT | 220.00 | 22.00 | 26.50 | 29.30 | 0.00 | - | 75 | 75 | 45.81% |
| ALGN250620P00230000 | 2024-07-01 2:11PM EDT | 230.00 | 31.71 | 26.80 | 29.90 | 0.00 | - | - | 20 | 40.81% |
| ALGN250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 37.60 | 30.60 | 34.30 | 0.00 | - | - | 4 | 39.83% |
| ALGN250620P00250000 | 2024-06-14 1:15PM EDT | 250.00 | 35.50 | 35.90 | 39.40 | 0.00 | - | 100 | 101 | 39.20% |
| ALGN250620P00260000 | 2024-07-03 10:21AM EDT | 260.00 | 47.50 | 41.30 | 44.90 | 0.00 | - | 1 | 12 | 38.57% |
| ALGN250620P00270000 | 2024-07-02 11:38AM EDT | 270.00 | 53.87 | 47.00 | 50.60 | 0.00 | - | 1 | 16 | 37.76% |
| ALGN250620P00290000 | 2024-07-05 3:39PM EDT | 290.00 | 64.90 | 59.60 | 63.30 | 0.00 | - | 10 | 10 | 36.34% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 63.50 | 67.30 | 0.00 | - | - | 20 | 32.34% |
© 2024 Yahoo. Todos os direitos reservados.