Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.970,04 -133,81 (-0,22%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705C00230000 | 2024-05-23 2:54PM EDT | 230.00 | 25.30 | 11.40 | 15.90 | 0.00 | - | - | 1 | 47.51% |
| ALGN240705C00240000 | 2024-06-21 12:46PM EDT | 240.00 | 7.90 | 3.80 | 8.30 | +0.90 | +12.86% | 5 | 2 | 39.40% |
| ALGN240705C00242500 | 2024-06-20 1:43PM EDT | 242.50 | 8.10 | 2.30 | 6.80 | +8.10 | - | - | 1 | 38.12% |
| ALGN240705C00245000 | 2024-06-20 1:46PM EDT | 245.00 | 6.50 | 5.00 | 5.50 | +6.50 | - | - | 8 | 37.16% |
| ALGN240705C00247500 | 2024-06-20 10:39AM EDT | 247.50 | 3.47 | 0.75 | 4.60 | +3.47 | - | - | 13 | 37.62% |
| ALGN240705C00250000 | 2024-06-21 1:54PM EDT | 250.00 | 3.10 | 3.10 | 3.60 | -1.50 | -32.61% | 1 | 16 | 36.73% |
| ALGN240705C00255000 | 2024-06-21 2:19PM EDT | 255.00 | 1.95 | 0.50 | 5.90 | -0.95 | -32.76% | 15 | 40 | 59.64% |
| ALGN240705C00257500 | 2024-06-17 2:57PM EDT | 257.50 | 4.00 | 1.45 | 1.80 | +4.00 | - | - | 5 | 36.82% |
| ALGN240705C00260000 | 2024-06-21 2:20PM EDT | 260.00 | 1.30 | 1.20 | 1.45 | -0.70 | -35.00% | 10 | 6 | 37.31% |
| ALGN240705C00262500 | 2024-06-21 2:30PM EDT | 262.50 | 1.00 | 0.95 | 1.15 | +1.00 | - | 13 | 5 | 37.65% |
| ALGN240705C00265000 | 2024-06-20 9:53AM EDT | 265.00 | 0.70 | 0.70 | 2.45 | 0.00 | - | 1 | 9 | 52.26% |
| ALGN240705C00270000 | 2024-06-17 11:00AM EDT | 270.00 | 1.30 | 0.40 | 1.00 | 0.00 | - | 1 | 15 | 44.63% |
| ALGN240705C00275000 | 2024-06-18 2:51PM EDT | 275.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 2 | 11 | 43.41% |
| ALGN240705C00280000 | 2024-06-17 2:36PM EDT | 280.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 51.44% |
| ALGN240705C00285000 | 2024-05-30 2:12PM EDT | 285.00 | 2.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 56.15% |
| ALGN240705C00290000 | 2024-06-21 1:16PM EDT | 290.00 | 0.15 | 0.05 | 1.15 | -0.45 | -75.00% | 7 | 46 | 57.91% |
| ALGN240705C00295000 | 2024-06-12 1:01PM EDT | 295.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 2 | 65.04% |
| ALGN240705C00300000 | 2024-06-14 2:22PM EDT | 300.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | - | 4 | 64.06% |
| ALGN240705C00335000 | 2024-06-21 10:47AM EDT | 335.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | 6 | 0 | 95.95% |
| ALGN240705C00350000 | 2024-06-12 9:38AM EDT | 350.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 106.06% |
| ALGN240705C00355000 | 2024-06-06 3:40PM EDT | 355.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 1 | 111.72% |
| ALGN240705C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 131.01% |
| ALGN240705C00375000 | 2024-06-04 12:04PM EDT | 375.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 134.18% |
| ALGN240705C00390000 | 2024-06-17 3:27PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 98 | 119 | 103.91% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240705P00165000 | 2024-06-21 10:47AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 17 | 117.53% |
| ALGN240705P00215000 | 2024-06-20 12:03PM EDT | 215.00 | 0.81 | 0.35 | 0.60 | 0.00 | - | 2 | 3 | 43.26% |
| ALGN240705P00220000 | 2024-06-20 1:45PM EDT | 220.00 | 0.88 | 0.60 | 0.80 | +0.88 | - | - | 12 | 39.48% |
| ALGN240705P00222500 | 2024-06-21 1:48PM EDT | 222.50 | 1.00 | 0.80 | 1.00 | +1.00 | - | 1 | 0 | 38.38% |
| ALGN240705P00225000 | 2024-06-21 2:09PM EDT | 225.00 | 1.35 | 0.75 | 1.30 | -0.03 | -2.17% | 1 | 4 | 37.76% |
| ALGN240705P00230000 | 2024-06-18 3:57PM EDT | 230.00 | 2.60 | 1.85 | 2.15 | 0.00 | - | 3 | 6 | 36.63% |
| ALGN240705P00232500 | 2024-06-21 11:32AM EDT | 232.50 | 2.49 | 2.40 | 5.20 | +2.49 | - | 1 | 0 | 51.78% |
| ALGN240705P00235000 | 2024-06-20 11:18AM EDT | 235.00 | 4.81 | 2.50 | 7.40 | 0.00 | - | 1 | 14 | 59.09% |
| ALGN240705P00240000 | 2024-06-07 3:35PM EDT | 240.00 | 3.40 | 4.90 | 6.40 | 0.00 | - | 5 | 6 | 41.02% |
| ALGN240705P00242500 | 2024-06-21 10:08AM EDT | 242.50 | 5.30 | 5.80 | 9.50 | +5.30 | - | 1 | 0 | 51.23% |
| ALGN240705P00245000 | 2024-06-20 1:53PM EDT | 245.00 | 7.88 | 5.90 | 11.00 | 0.00 | - | 1 | 3 | 51.98% |
| ALGN240705P00247500 | 2024-06-20 12:03PM EDT | 247.50 | 11.05 | 7.10 | 10.10 | +11.05 | - | - | 2 | 38.71% |
| ALGN240705P00250000 | 2024-06-21 12:38PM EDT | 250.00 | 10.55 | 6.50 | 13.20 | +3.95 | +59.85% | 11 | 16 | 47.23% |
| ALGN240705P00255000 | 2024-06-20 2:00PM EDT | 255.00 | 13.80 | 11.20 | 17.50 | 0.00 | - | 6 | 8 | 52.34% |
| ALGN240705P00260000 | 2024-06-20 10:19AM EDT | 260.00 | 21.15 | 15.30 | 21.30 | 0.00 | - | 3 | 2 | 52.76% |
| ALGN240705P00270000 | 2024-05-28 9:54AM EDT | 270.00 | 19.05 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 56.53% |
