Deutsche Märkte schließen in 1 Stunde 40 Minute
DAX
18.107,02 +38,81 (+0,21%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dow Jones 30
38.872,22 +94,12 (+0,24%) Gold
2.332,10 +3,10 (+0,13%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:50AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628C00245000 | 2024-06-17 2:39PM EDT | 245.00 | 8.00 | 0.00 | 8.40 | 0.00 | - | 6 | 0 | 47.45% |
| ALGN240628C00247500 | 2024-06-17 2:30PM EDT | 247.50 | 7.02 | 4.90 | 5.80 | 0.00 | - | 8 | 0 | 39.09% |
| ALGN240628C00250000 | 2024-06-17 1:28PM EDT | 250.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 17 | 20 | 39.91% |
| ALGN240628C00252500 | 2024-06-17 9:36AM EDT | 252.50 | 6.90 | 2.50 | 4.90 | 0.00 | - | 1 | 0 | 45.50% |
| ALGN240628C00255000 | 2024-06-17 10:32AM EDT | 255.00 | 3.55 | 2.50 | 3.20 | 0.00 | - | 1 | 0 | 39.71% |
| ALGN240628C00257500 | 2024-06-17 11:08AM EDT | 257.50 | 2.50 | 2.00 | 2.40 | 0.00 | - | 8 | 6 | 38.60% |
| ALGN240628C00260000 | 2024-06-17 2:25PM EDT | 260.00 | 2.30 | 1.55 | 2.05 | 0.00 | - | 15 | 0 | 40.02% |
| ALGN240628C00262500 | 2024-06-17 2:21PM EDT | 262.50 | 1.85 | 1.15 | 1.60 | 0.00 | - | 4 | 0 | 39.99% |
| ALGN240628C00265000 | 2024-06-17 1:08PM EDT | 265.00 | 1.27 | 0.90 | 1.35 | 0.00 | - | 1 | 16 | 41.14% |
| ALGN240628C00267500 | 2024-06-17 9:54AM EDT | 267.50 | 1.33 | 0.70 | 1.00 | 0.00 | - | 1 | 0 | 40.63% |
| ALGN240628C00270000 | 2024-06-17 3:40PM EDT | 270.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 7 | 298 | 41.16% |
| ALGN240628C00272500 | 2024-06-14 9:50AM EDT | 272.50 | 5.00 | 0.35 | 0.70 | 0.00 | - | - | 0 | 42.63% |
| ALGN240628C00275000 | 2024-06-14 11:14AM EDT | 275.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 2 | 27 | 55.59% |
| ALGN240628C00280000 | 2024-06-17 10:15AM EDT | 280.00 | 0.48 | 0.10 | 1.50 | 0.00 | - | 1 | 28 | 52.34% |
| ALGN240628C00282500 | 2024-06-14 10:12AM EDT | 282.50 | 0.70 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 54.98% |
| ALGN240628C00285000 | 2024-06-06 3:51PM EDT | 285.00 | 1.34 | 0.10 | 1.50 | 0.00 | - | 11 | 0 | 57.57% |
| ALGN240628C00290000 | 2024-06-17 11:21AM EDT | 290.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 0 | 62.16% |
| ALGN240628C00295000 | 2024-06-14 11:09AM EDT | 295.00 | 0.43 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 67.02% |
| ALGN240628C00300000 | 2024-06-10 10:16AM EDT | 300.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 0 | 71.22% |
| ALGN240628C00305000 | 2024-05-21 9:30AM EDT | 305.00 | 3.07 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 76.25% |
| ALGN240628C00370000 | 2024-06-17 9:38AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 36 | 42 | 125.15% |
| ALGN240628C00375000 | 2024-06-17 9:38AM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 64 | 0 | 128.42% |
| ALGN240628C00380000 | 2024-06-14 11:29AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 131.64% |
| ALGN240628C00385000 | 2024-06-14 11:29AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 0 | 134.77% |
| ALGN240628C00400000 | 2024-06-13 10:44AM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 143.85% |
| ALGN240628C00410000 | 2024-06-13 12:14PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 106.64% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240628P00175000 | 2024-06-14 11:52AM EDT | 175.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 115.58% |
| ALGN240628P00180000 | 2024-06-17 11:16AM EDT | 180.00 | 0.11 | 0.05 | 1.50 | 0.00 | - | 4 | 7 | 107.47% |
| ALGN240628P00195000 | 2024-06-10 3:52PM EDT | 195.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 3 | 83.55% |
| ALGN240628P00200000 | 2024-06-17 1:00PM EDT | 200.00 | 2.57 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 67.09% |
| ALGN240628P00210000 | 2024-06-10 11:39AM EDT | 210.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 62.21% |
| ALGN240628P00215000 | 2024-06-17 2:13PM EDT | 215.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 53.98% |
| ALGN240628P00220000 | 2024-06-17 12:59PM EDT | 220.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 2 | 12 | 45.87% |
| ALGN240628P00225000 | 2024-06-17 3:49PM EDT | 225.00 | 0.80 | 0.70 | 1.00 | 0.00 | - | 1 | 21 | 42.63% |
| ALGN240628P00230000 | 2024-06-17 10:08AM EDT | 230.00 | 1.70 | 1.20 | 1.50 | 0.00 | - | 10 | 29 | 39.87% |
| ALGN240628P00235000 | 2024-06-17 3:35PM EDT | 235.00 | 2.25 | 1.50 | 2.95 | 0.00 | - | 49 | 67 | 42.29% |
| ALGN240628P00237500 | 2024-06-17 3:45PM EDT | 237.50 | 2.87 | 2.70 | 3.30 | 0.00 | - | 8 | 1 | 39.43% |
| ALGN240628P00240000 | 2024-06-17 3:55PM EDT | 240.00 | 3.75 | 2.50 | 4.10 | 0.00 | - | 15 | 20 | 38.94% |
| ALGN240628P00245000 | 2024-06-17 11:14AM EDT | 245.00 | 6.08 | 5.40 | 6.10 | 0.00 | - | 2 | 11 | 37.85% |
| ALGN240628P00247500 | 2024-06-17 11:28AM EDT | 247.50 | 7.65 | 6.90 | 7.80 | 0.00 | - | 14 | 17 | 40.10% |
| ALGN240628P00250000 | 2024-06-17 10:34AM EDT | 250.00 | 8.40 | 8.30 | 9.00 | 0.00 | - | 1 | 20 | 38.53% |
| ALGN240628P00252500 | 2024-06-17 9:43AM EDT | 252.50 | 9.20 | 9.40 | 10.60 | 0.00 | - | 10 | 12 | 38.46% |
| ALGN240628P00255000 | 2024-06-17 2:22PM EDT | 255.00 | 10.80 | 9.60 | 14.70 | 0.00 | - | 7 | 13 | 53.67% |
| ALGN240628P00257500 | 2024-06-14 10:30AM EDT | 257.50 | 7.85 | 11.20 | 15.90 | 0.00 | - | 20 | 28 | 50.20% |
| ALGN240628P00260000 | 2024-06-13 11:55AM EDT | 260.00 | 3.50 | 12.70 | 18.80 | 0.00 | - | 1 | 10 | 57.45% |
| ALGN240628P00262500 | 2024-06-14 11:33AM EDT | 262.50 | 10.73 | 15.40 | 20.00 | 0.00 | - | - | 1 | 52.61% |
| ALGN240628P00265000 | 2024-06-06 12:19PM EDT | 265.00 | 12.40 | 0.00 | 22.30 | 0.00 | - | 1 | 3 | 55.08% |
| ALGN240628P00270000 | 2024-06-18 9:32AM EDT | 270.00 | 24.61 | 22.30 | 28.00 | +14.96 | +155.03% | 1 | 9 | 68.15% |
| ALGN240628P00280000 | 2024-06-17 10:15AM EDT | 280.00 | 34.11 | 31.50 | 37.30 | 0.00 | - | 1 | 5 | 76.39% |
| ALGN240628P00290000 | 2024-05-17 12:35PM EDT | 290.00 | 23.65 | 29.80 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240628P00310000 | 2024-05-24 10:18AM EDT | 310.00 | 54.20 | 61.50 | 67.20 | 0.00 | - | 1 | 1 | 110.33% |
