Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.192,51 +289,22 (+0,76%) Bitcoin EUR
55.109,29 +1.065,30 (+1,97%) CMC Crypto 200
1.278,26 +7,51 (+0,59%) Nasdaq Compositive
15.816,81 +211,33 (+1,35%) S&P 500
5.059,33 +40,94 (+0,82%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00200000 | 2024-04-26 2:05PM EDT | 200.00 | 109.50 | 79.90 | 87.80 | 0.00 | - | 1 | 1 | 382.71% |
| ALGN240503C00230000 | 2024-04-26 10:03AM EDT | 230.00 | 88.67 | 50.40 | 57.40 | 0.00 | - | 1 | 0 | 252.49% |
| ALGN240503C00235000 | 2024-04-26 10:08AM EDT | 235.00 | 86.45 | 45.30 | 52.40 | 0.00 | - | 1 | 1 | 233.69% |
| ALGN240503C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 79.42 | 40.50 | 47.30 | 0.00 | - | 1 | 1 | 212.74% |
| ALGN240503C00245000 | 2024-04-26 10:11AM EDT | 245.00 | 74.82 | 35.70 | 42.10 | 0.00 | - | 1 | 1 | 189.84% |
| ALGN240503C00250000 | 2024-04-29 11:02AM EDT | 250.00 | 60.90 | 30.60 | 37.20 | 0.00 | - | 10 | 8 | 173.78% |
| ALGN240503C00265000 | 2024-04-26 10:11AM EDT | 265.00 | 54.63 | 15.60 | 21.60 | 0.00 | - | 1 | 1 | 107.47% |
| ALGN240503C00270000 | 2024-05-01 12:21PM EDT | 270.00 | 12.70 | 12.10 | 16.10 | 0.00 | - | 4 | 4 | 80.42% |
| ALGN240503C00277500 | 2024-05-01 11:19AM EDT | 277.50 | 5.60 | 7.20 | 9.00 | 0.00 | - | 48 | 46 | 58.11% |
| ALGN240503C00280000 | 2024-05-01 2:04PM EDT | 280.00 | 6.00 | 5.30 | 6.20 | 0.00 | - | 38 | 33 | 43.41% |
| ALGN240503C00285000 | 2024-05-02 1:36PM EDT | 285.00 | 2.50 | 2.45 | 2.90 | -1.80 | -41.86% | 50 | 24 | 38.23% |
| ALGN240503C00290000 | 2024-05-02 11:46AM EDT | 290.00 | 1.00 | 0.80 | 1.10 | -2.50 | -71.43% | 18 | 39 | 37.16% |
| ALGN240503C00292500 | 2024-05-02 10:36AM EDT | 292.50 | 0.50 | 0.40 | 0.60 | -0.95 | -65.52% | 11 | 67 | 36.62% |
| ALGN240503C00295000 | 2024-05-02 12:05PM EDT | 295.00 | 0.37 | 0.15 | 0.35 | -1.33 | -78.24% | 25 | 38 | 37.60% |
| ALGN240503C00297500 | 2024-05-01 9:45AM EDT | 297.50 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 42.19% |
| ALGN240503C00300000 | 2024-05-02 11:41AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 4 | 97 | 34.57% |
| ALGN240503C00302500 | 2024-05-02 12:42PM EDT | 302.50 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 1 | 23 | 43.56% |
| ALGN240503C00305000 | 2024-05-02 12:05PM EDT | 305.00 | 0.14 | 0.00 | 0.20 | -0.26 | -65.00% | 16 | 43 | 54.59% |
| ALGN240503C00307500 | 2024-05-02 10:17AM EDT | 307.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 311 | 112 | 47.85% |
| ALGN240503C00310000 | 2024-05-01 3:03PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 92 | 52.15% |
| ALGN240503C00312500 | 2024-05-01 2:12PM EDT | 312.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 51.56% |
| ALGN240503C00315000 | 2024-05-01 10:55AM EDT | 315.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 52 | 91.41% |
| ALGN240503C00317500 | 2024-05-01 3:08PM EDT | 317.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 40 | 93.85% |
| ALGN240503C00320000 | 2024-05-01 2:40PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 70 | 62.89% |
| ALGN240503C00322500 | 2024-04-29 3:00PM EDT | 322.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 66.41% |
| ALGN240503C00325000 | 2024-05-01 9:36AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 70.31% |
| ALGN240503C00327500 | 2024-05-01 9:32AM EDT | 327.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 41 | 73.44% |
| ALGN240503C00330000 | 2024-04-29 3:45PM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 22 | 130 | 129.10% |
| ALGN240503C00332500 | 2024-04-30 3:11PM EDT | 332.50 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 134.08% |
| ALGN240503C00335000 | 2024-04-29 10:23AM EDT | 335.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 139.06% |
| ALGN240503C00337500 | 2024-04-26 1:37PM EDT | 337.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 143.85% |
| ALGN240503C00340000 | 2024-04-29 12:33PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 12 | 148.63% |
| ALGN240503C00345000 | 2024-04-29 10:23AM EDT | 345.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 158.01% |
| ALGN240503C00350000 | 2024-04-29 9:52AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 54 | 167.14% |
| ALGN240503C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 3 | 35 | 175.98% |
| ALGN240503C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 2.81 | 0.00 | 0.35 | 0.00 | - | 1 | 62 | 145.70% |
| ALGN240503C00365000 | 2024-04-26 10:08AM EDT | 365.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 189.36% |
| ALGN240503C00370000 | 2024-04-26 10:03AM EDT | 370.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 207 | 201.37% |
| ALGN240503C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 6 | 48 | 209.47% |
| ALGN240503C00380000 | 2024-04-29 9:45AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 217.38% |
| ALGN240503C00385000 | 2024-04-24 3:50PM EDT | 385.00 | 2.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 231.54% |
| ALGN240503C00390000 | 2024-04-26 9:56AM EDT | 390.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 232.81% |
| ALGN240503C00395000 | 2024-04-26 9:56AM EDT | 395.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 156.25% |
| ALGN240503C00400000 | 2024-04-24 3:46PM EDT | 400.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 160.94% |
| ALGN240503C00410000 | 2024-04-29 3:47PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 261.72% |
| ALGN240503C00420000 | 2024-04-29 10:18AM EDT | 420.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 275.39% |
| ALGN240503C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 6 | 288.67% |
| ALGN240503C00440000 | 2024-04-24 3:57PM EDT | 440.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 4 | 301.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,087 | 256.25% |
| ALGN240503P00190000 | 2024-04-22 12:09PM EDT | 190.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 303.32% |
| ALGN240503P00195000 | 2024-04-24 2:36PM EDT | 195.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 4 | 286.52% |
| ALGN240503P00200000 | 2024-04-15 2:18PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240503P00205000 | 2024-04-26 2:16PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 249.02% |
| ALGN240503P00220000 | 2024-04-24 2:48PM EDT | 220.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 207.32% |
| ALGN240503P00230000 | 2024-04-26 10:12AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 177.34% |
| ALGN240503P00235000 | 2024-04-26 2:07PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 162.60% |
| ALGN240503P00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 147.95% |
| ALGN240503P00245000 | 2024-04-25 9:59AM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 101.37% |
| ALGN240503P00250000 | 2024-05-01 11:10AM EDT | 250.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 73 | 74.61% |
| ALGN240503P00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ALGN240503P00260000 | 2024-05-01 10:22AM EDT | 260.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 25 | 89.99% |
| ALGN240503P00265000 | 2024-05-01 11:10AM EDT | 265.00 | 0.87 | 0.00 | 1.45 | 0.00 | - | 10 | 39 | 74.61% |
| ALGN240503P00270000 | 2024-05-02 12:00PM EDT | 270.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 6 | 45 | 45.46% |
| ALGN240503P00275000 | 2024-05-02 1:13PM EDT | 275.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 11 | 34 | 36.72% |
| ALGN240503P00277500 | 2024-05-02 2:12PM EDT | 277.50 | 0.65 | 0.50 | 0.70 | -0.25 | -27.78% | 3 | 40 | 35.43% |
| ALGN240503P00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.75 | 0.95 | 1.25 | 0.00 | - | 56 | 70 | 35.11% |
| ALGN240503P00282500 | 2024-05-02 1:26PM EDT | 282.50 | 2.60 | 1.90 | 2.05 | +1.45 | +126.09% | 17 | 38 | 34.42% |
| ALGN240503P00285000 | 2024-05-02 12:29PM EDT | 285.00 | 3.20 | 2.90 | 3.30 | 0.00 | - | 2 | 89 | 35.25% |
| ALGN240503P00287500 | 2024-05-01 3:23PM EDT | 287.50 | 3.70 | 4.30 | 4.80 | 0.00 | - | 1 | 9 | 35.08% |
| ALGN240503P00290000 | 2024-05-02 11:59AM EDT | 290.00 | 6.50 | 5.80 | 6.70 | +1.70 | +35.42% | 1 | 58 | 36.40% |
| ALGN240503P00292500 | 2024-05-02 10:29AM EDT | 292.50 | 9.50 | 7.80 | 9.50 | +3.00 | +46.15% | 1 | 22 | 49.73% |
| ALGN240503P00295000 | 2024-05-01 3:57PM EDT | 295.00 | 11.24 | 9.50 | 11.90 | 0.00 | - | 2 | 53 | 56.27% |
| ALGN240503P00297500 | 2024-05-02 10:17AM EDT | 297.50 | 14.40 | 11.30 | 16.30 | -1.20 | -7.69% | 2 | 34 | 51.73% |
| ALGN240503P00300000 | 2024-05-02 10:29AM EDT | 300.00 | 16.53 | 14.00 | 19.30 | +0.43 | +2.67% | 2 | 120 | 66.31% |
| ALGN240503P00302500 | 2024-05-01 10:55AM EDT | 302.50 | 23.40 | 15.30 | 21.80 | 0.00 | - | 2 | 6 | 57.32% |
| ALGN240503P00305000 | 2024-04-29 3:49PM EDT | 305.00 | 5.50 | 18.60 | 24.30 | 0.00 | - | 24 | 21 | 74.85% |
| ALGN240503P00307500 | 2024-05-01 2:34PM EDT | 307.50 | 24.13 | 21.10 | 26.60 | 0.00 | - | 1 | 21 | 78.32% |
| ALGN240503P00310000 | 2024-04-30 3:39PM EDT | 310.00 | 26.59 | 22.90 | 29.70 | 0.00 | - | 14 | 33 | 82.72% |
| ALGN240503P00312500 | 2024-04-29 12:38PM EDT | 312.50 | 6.70 | 25.10 | 31.90 | 0.00 | - | 2 | 13 | 77.25% |
| ALGN240503P00315000 | 2024-05-01 3:35PM EDT | 315.00 | 29.30 | 28.00 | 34.70 | 0.00 | - | 9 | 1 | 95.61% |
| ALGN240503P00317500 | 2024-05-01 3:37PM EDT | 317.50 | 32.50 | 29.80 | 37.20 | 0.00 | - | 23 | 5 | 87.30% |
| ALGN240503P00320000 | 2024-05-01 3:53PM EDT | 320.00 | 38.90 | 32.60 | 39.90 | 0.00 | - | 72 | 1 | 102.93% |
| ALGN240503P00322500 | 2024-05-01 3:53PM EDT | 322.50 | 41.40 | 35.30 | 42.10 | 0.00 | - | 4 | 1 | 106.15% |
| ALGN240503P00325000 | 2024-04-30 1:23PM EDT | 325.00 | 39.23 | 37.90 | 44.70 | 0.00 | - | 1 | 0 | 115.19% |
| ALGN240503P00327500 | 2024-04-29 10:12AM EDT | 327.50 | 16.50 | 40.30 | 47.20 | 0.00 | - | 1 | 0 | 118.26% |
| ALGN240503P00337500 | 2024-04-22 10:53AM EDT | 337.50 | 43.50 | 50.10 | 57.10 | 0.00 | - | - | 0 | 130.18% |
