Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.099,50 +31,29 (+0,17%) Euro Stoxx 50
4.902,41 +21,99 (+0,45%) Dow Jones 30
38.854,21 +76,11 (+0,20%) Gold
2.330,80 +1,80 (+0,08%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 94.00 | 102.50 | 0.00 | - | 5 | 8 | 188.75% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 286.46% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 232.70% |
| ALGN240719C00200000 | 2024-06-13 11:13AM EDT | 200.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 178.15% |
| ALGN240719C00220000 | 2024-05-31 3:49PM EDT | 220.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ALGN240719C00230000 | 2024-06-17 3:54PM EDT | 230.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ALGN240719C00240000 | 2024-06-17 3:46PM EDT | 240.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| ALGN240719C00250000 | 2024-06-17 3:36PM EDT | 250.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 71 | 1.56% |
| ALGN240719C00260000 | 2024-06-17 3:54PM EDT | 260.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 118 | 6.25% |
| ALGN240719C00270000 | 2024-06-17 3:54PM EDT | 270.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 6.25% |
| ALGN240719C00280000 | 2024-06-17 3:54PM EDT | 280.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 13 | 300 | 12.50% |
| ALGN240719C00290000 | 2024-06-17 12:39PM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 276 | 12.50% |
| ALGN240719C00300000 | 2024-06-17 2:39PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 12.50% |
| ALGN240719C00310000 | 2024-06-17 9:42AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 306 | 12.50% |
| ALGN240719C00320000 | 2024-06-14 10:43AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 25.00% |
| ALGN240719C00330000 | 2024-06-14 11:56AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ALGN240719C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| ALGN240719C00350000 | 2024-06-14 1:22PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 25.00% |
| ALGN240719C00360000 | 2024-06-14 12:34PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 25.00% |
| ALGN240719C00370000 | 2024-06-13 1:29PM EDT | 370.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| ALGN240719C00380000 | 2024-06-13 9:56AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.05 | 4.80 | 0.00 | - | 1 | 17 | 102.06% |
| ALGN240719C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 25.00% |
| ALGN240719C00410000 | 2024-05-16 2:31PM EDT | 410.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 21 | 20 | 109.74% |
| ALGN240719C00420000 | 2024-06-11 3:12PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 25.00% |
| ALGN240719C00430000 | 2024-06-11 1:47PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 50.00% |
| ALGN240719C00440000 | 2024-03-15 2:53PM EDT | 440.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 128.59% |
| ALGN240719C00450000 | 2024-06-12 10:00AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| ALGN240719C00460000 | 2024-04-01 2:23PM EDT | 460.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 100.05% |
| ALGN240719C00470000 | 2024-06-13 11:28AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 1 | 131.45% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 133.86% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-06-17 3:28PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 55 | 50.00% |
| ALGN240719P00120000 | 2024-06-14 11:55AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ALGN240719P00125000 | 2024-06-05 3:49PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 50.00% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 145.83% |
| ALGN240719P00135000 | 2024-06-11 1:48PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| ALGN240719P00140000 | 2024-06-11 1:49PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ALGN240719P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 103.54% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 81.76% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 96.31% |
| ALGN240719P00170000 | 2024-06-14 12:27PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| ALGN240719P00175000 | 2024-05-08 12:13PM EDT | 175.00 | 0.42 | 0.10 | 1.50 | 0.00 | - | 1 | 970 | 67.29% |
| ALGN240719P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.28 | 0.00 | 4.10 | 0.00 | - | 1 | 131 | 77.56% |
| ALGN240719P00185000 | 2024-05-23 2:32PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| ALGN240719P00190000 | 2024-05-29 11:16AM EDT | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ALGN240719P00195000 | 2024-05-29 11:52AM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| ALGN240719P00200000 | 2024-06-17 10:18AM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 12.50% |
| ALGN240719P00210000 | 2024-06-17 3:28PM EDT | 210.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 37 | 117 | 12.50% |
| ALGN240719P00220000 | 2024-06-17 3:29PM EDT | 220.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 6.25% |
| ALGN240719P00230000 | 2024-06-17 3:59PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 6.25% |
| ALGN240719P00240000 | 2024-06-17 2:10PM EDT | 240.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 28 | 454 | 1.56% |
| ALGN240719P00250000 | 2024-06-17 11:45AM EDT | 250.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 21 | 271 | 0.00% |
| ALGN240719P00260000 | 2024-06-17 10:36AM EDT | 260.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 0.00% |
| ALGN240719P00270000 | 2024-06-17 3:18PM EDT | 270.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| ALGN240719P00280000 | 2024-06-14 10:29AM EDT | 280.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| ALGN240719P00290000 | 2024-06-07 10:15AM EDT | 290.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| ALGN240719P00300000 | 2024-06-17 11:00AM EDT | 300.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ALGN240719P00310000 | 2024-05-24 12:21PM EDT | 310.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ALGN240719P00320000 | 2024-05-23 10:39AM EDT | 320.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 67.60 | 76.30 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 80.00 | 88.80 | 0.00 | - | 20 | 1 | 0.00% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 90.30 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
