Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.099,88 +31,67 (+0,18%) Euro Stoxx 50
4.902,27 +21,85 (+0,45%) Dow Jones 30
38.834,28 +56,18 (+0,14%) Gold
2.331,80 +2,80 (+0,12%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240621C00230000 | 2024-06-17 10:51AM EDT | 230.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| ALGN240621C00235000 | 2024-06-17 3:54PM EDT | 235.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ALGN240621C00237500 | 2024-06-13 2:04PM EDT | 237.50 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240621C00240000 | 2024-06-14 10:25AM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ALGN240621C00242500 | 2024-06-17 11:15AM EDT | 242.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240621C00245000 | 2024-06-17 3:59PM EDT | 245.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 29 | 20 | 0.78% |
| ALGN240621C00247500 | 2024-06-17 2:18PM EDT | 247.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 29 | 46 | 3.13% |
| ALGN240621C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 45 | 6.25% |
| ALGN240621C00252500 | 2024-06-17 3:36PM EDT | 252.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| ALGN240621C00255000 | 2024-06-17 3:50PM EDT | 255.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 64 | 12.50% |
| ALGN240621C00257500 | 2024-06-17 11:39AM EDT | 257.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| ALGN240621C00260000 | 2024-06-17 1:22PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 12.50% |
| ALGN240621C00262500 | 2024-06-17 1:32PM EDT | 262.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| ALGN240621C00265000 | 2024-06-17 11:51AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 395 | 12.50% |
| ALGN240621C00267500 | 2024-06-17 11:13AM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ALGN240621C00270000 | 2024-06-17 11:15AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 25.00% |
| ALGN240621C00272500 | 2024-06-17 10:45AM EDT | 272.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| ALGN240621C00275000 | 2024-06-17 11:25AM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 25.00% |
| ALGN240621C00277500 | 2024-06-14 3:56PM EDT | 277.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| ALGN240621C00280000 | 2024-06-17 11:21AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 104 | 25.00% |
| ALGN240621C00282500 | 2024-06-17 2:04PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| ALGN240621C00285000 | 2024-06-14 10:54AM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 25.00% |
| ALGN240621C00287500 | 2024-06-17 10:56AM EDT | 287.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| ALGN240621C00290000 | 2024-06-17 10:44AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 247 | 25.00% |
| ALGN240621C00292500 | 2024-06-17 11:44AM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
| ALGN240621C00295000 | 2024-06-14 3:40PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 50.00% |
| ALGN240621C00300000 | 2024-06-17 2:12PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 192 | 327 | 50.00% |
| ALGN240621C00305000 | 2024-06-17 9:37AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ALGN240621C00310000 | 2024-06-13 12:26PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| ALGN240621C00315000 | 2024-06-14 2:51PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ALGN240621C00320000 | 2024-06-14 3:01PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 50.00% |
| ALGN240621C00325000 | 2024-06-14 11:28AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ALGN240621C00330000 | 2024-06-17 9:35AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 222 | 50.00% |
| ALGN240621C00340000 | 2024-05-29 9:42AM EDT | 340.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| ALGN240621C00350000 | 2024-06-13 2:27PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 209 | 50.00% |
| ALGN240621C00355000 | 2024-06-10 10:32AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240621C00360000 | 2024-06-07 2:59PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| ALGN240621C00370000 | 2024-06-06 2:29PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| ALGN240621C00380000 | 2024-06-05 3:56PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| ALGN240621C00390000 | 2024-06-13 2:06PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| ALGN240621C00400000 | 2024-06-03 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| ALGN240621C00410000 | 2024-04-25 9:32AM EDT | 410.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 310.79% |
| ALGN240621C00420000 | 2024-06-04 9:53AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| ALGN240621C00430000 | 2024-06-04 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 50.00% |
| ALGN240621C00440000 | 2024-06-04 9:53AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 50.00% |
| ALGN240621C00450000 | 2024-05-22 10:19AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00135000 | 2024-05-23 10:28AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240621P00140000 | 2024-05-22 2:20PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ALGN240621P00145000 | 2024-05-10 9:34AM EDT | 145.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 304.49% |
| ALGN240621P00150000 | 2024-05-20 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ALGN240621P00155000 | 2024-06-04 12:03PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ALGN240621P00160000 | 2024-06-06 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| ALGN240621P00165000 | 2024-06-06 10:02AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| ALGN240621P00185000 | 2024-06-11 10:23AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ALGN240621P00195000 | 2024-06-12 11:19AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ALGN240621P00200000 | 2024-06-14 12:02PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| ALGN240621P00210000 | 2024-06-17 3:59PM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| ALGN240621P00220000 | 2024-06-17 1:05PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| ALGN240621P00225000 | 2024-06-17 1:05PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ALGN240621P00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 12.50% |
| ALGN240621P00235000 | 2024-06-17 12:58PM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| ALGN240621P00237500 | 2024-06-17 3:35PM EDT | 237.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 6.25% |
| ALGN240621P00240000 | 2024-06-17 2:44PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 43 | 236 | 3.13% |
| ALGN240621P00242500 | 2024-06-17 3:57PM EDT | 242.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 1.56% |
| ALGN240621P00245000 | 2024-06-17 3:43PM EDT | 245.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 127 | 79 | 0.00% |
| ALGN240621P00247500 | 2024-06-17 3:57PM EDT | 247.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 84 | 71 | 0.00% |
| ALGN240621P00250000 | 2024-06-17 2:17PM EDT | 250.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 0.00% |
| ALGN240621P00252500 | 2024-06-14 11:59AM EDT | 252.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| ALGN240621P00255000 | 2024-06-17 1:36PM EDT | 255.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 50 | 35 | 0.00% |
| ALGN240621P00257500 | 2024-06-14 3:41PM EDT | 257.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| ALGN240621P00260000 | 2024-06-14 9:30AM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ALGN240621P00262500 | 2024-06-14 9:30AM EDT | 262.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ALGN240621P00265000 | 2024-06-14 10:09AM EDT | 265.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| ALGN240621P00267500 | 2024-06-14 10:09AM EDT | 267.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| ALGN240621P00270000 | 2024-06-14 9:58AM EDT | 270.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| ALGN240621P00272500 | 2024-06-17 12:38PM EDT | 272.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| ALGN240621P00275000 | 2024-06-17 3:18PM EDT | 275.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALGN240621P00277500 | 2024-05-31 11:52AM EDT | 277.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240621P00280000 | 2024-06-13 11:42AM EDT | 280.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGN240621P00290000 | 2024-06-10 10:58AM EDT | 290.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ALGN240621P00300000 | 2024-06-03 1:05PM EDT | 300.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240621P00310000 | 2024-05-09 2:53PM EDT | 310.00 | 31.90 | 50.10 | 58.80 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 320.00 | 33.80 | 58.30 | 67.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGN240621P00325000 | 2024-06-11 10:06AM EDT | 325.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240621P00330000 | 2024-05-29 10:47AM EDT | 330.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240621P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 72.10 | 80.00 | 88.80 | 0.00 | - | 42 | 0 | 0.00% |
