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
59.979,02 -127,00 (-0,21%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726C00230000 | 2024-06-20 10:46AM EDT | 230.00 | 21.18 | 23.10 | 26.80 | +21.18 | - | - | 1 | 63.45% |
| ALGN240726C00240000 | 2024-06-20 2:28PM EDT | 240.00 | 19.50 | 17.30 | 22.00 | 0.00 | - | 2 | 2 | 63.23% |
| ALGN240726C00250000 | 2024-06-20 10:46AM EDT | 250.00 | 11.74 | 12.60 | 17.20 | 0.00 | - | 1 | 9 | 61.98% |
| ALGN240726C00255000 | 2024-06-21 9:30AM EDT | 255.00 | 12.00 | 10.60 | 15.30 | +0.13 | +1.10% | 1 | 10 | 61.75% |
| ALGN240726C00260000 | 2024-06-21 2:40PM EDT | 260.00 | 9.20 | 9.00 | 10.30 | -1.09 | -10.59% | 2 | 6 | 56.02% |
| ALGN240726C00265000 | 2024-06-21 12:46PM EDT | 265.00 | 7.90 | 7.60 | 12.10 | +7.90 | - | 1 | 4 | 62.09% |
| ALGN240726C00270000 | 2024-06-21 9:49AM EDT | 270.00 | 7.30 | 6.30 | 8.40 | +0.97 | +15.32% | 1 | 2 | 57.62% |
| ALGN240726C00275000 | 2024-06-17 10:38AM EDT | 275.00 | 6.80 | 5.30 | 9.60 | 0.00 | - | 202 | 192 | 62.59% |
| ALGN240726C00280000 | 2024-06-21 2:34PM EDT | 280.00 | 4.70 | 4.40 | 5.30 | -0.50 | -9.62% | 1 | 12 | 55.80% |
| ALGN240726C00285000 | 2024-06-10 2:47PM EDT | 285.00 | 7.25 | 3.60 | 7.90 | 0.00 | - | - | 10 | 63.78% |
| ALGN240726C00290000 | 2024-06-13 10:31AM EDT | 290.00 | 9.75 | 2.70 | 7.60 | 0.00 | - | 1 | 1 | 64.83% |
| ALGN240726C00295000 | 2024-06-17 9:43AM EDT | 295.00 | 4.00 | 2.40 | 4.20 | 0.00 | - | 1 | 2 | 58.86% |
| ALGN240726C00300000 | 2024-06-21 1:10PM EDT | 300.00 | 2.50 | 1.90 | 6.50 | -0.50 | -16.67% | 15 | 41 | 67.09% |
| ALGN240726C00310000 | 2024-06-13 12:11PM EDT | 310.00 | 5.40 | 1.30 | 4.60 | 0.00 | - | 1 | 4 | 66.14% |
| ALGN240726C00315000 | 2024-06-06 9:30AM EDT | 315.00 | 2.40 | 1.05 | 2.80 | 0.00 | - | - | 1 | 61.74% |
| ALGN240726C00320000 | 2024-06-20 9:36AM EDT | 320.00 | 1.40 | 1.20 | 2.25 | 0.00 | - | 10 | 34 | 62.74% |
| ALGN240726C00325000 | 2024-06-17 9:42AM EDT | 325.00 | 1.70 | 0.65 | 2.60 | 0.00 | - | 1 | 1 | 64.40% |
| ALGN240726C00360000 | 2024-06-13 3:56PM EDT | 360.00 | 1.25 | 0.10 | 2.95 | 0.00 | - | 1 | 1 | 79.44% |
| ALGN240726C00365000 | 2024-06-13 3:59PM EDT | 365.00 | 1.15 | 0.10 | 2.95 | 0.00 | - | 2 | 2 | 81.54% |
| ALGN240726C00370000 | 2024-06-13 10:10AM EDT | 370.00 | 0.80 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 89.14% |
| ALGN240726C00385000 | 2024-06-10 1:29PM EDT | 385.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 5 | 6 | 86.16% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240726P00165000 | 2024-06-10 1:30PM EDT | 165.00 | 0.40 | 0.25 | 3.40 | 0.00 | - | - | 5 | 87.89% |
| ALGN240726P00180000 | 2024-06-17 1:08PM EDT | 180.00 | 1.69 | 0.95 | 5.20 | +1.69 | - | - | 10 | 82.58% |
| ALGN240726P00185000 | 2024-06-20 9:56AM EDT | 185.00 | 2.88 | 1.30 | 3.30 | +2.88 | - | - | 10 | 70.63% |
| ALGN240726P00200000 | 2024-06-21 10:14AM EDT | 200.00 | 3.08 | 2.80 | 5.90 | +3.08 | - | 1 | 1 | 67.79% |
| ALGN240726P00205000 | 2024-06-21 11:08AM EDT | 205.00 | 3.66 | 2.90 | 4.70 | -0.54 | -12.86% | 2 | 3 | 58.81% |
| ALGN240726P00210000 | 2024-06-07 2:18PM EDT | 210.00 | 3.37 | 4.40 | 8.40 | 0.00 | - | 2 | 2 | 66.08% |
| ALGN240726P00215000 | 2024-06-20 9:56AM EDT | 215.00 | 7.01 | 5.20 | 7.60 | 0.00 | - | 3 | 6 | 59.67% |
| ALGN240726P00220000 | 2024-06-20 3:42PM EDT | 220.00 | 6.94 | 6.40 | 10.40 | 0.00 | - | 2 | 4 | 61.54% |
| ALGN240726P00225000 | 2024-06-14 2:09PM EDT | 225.00 | 5.67 | 7.40 | 12.70 | 0.00 | - | 1 | 4 | 60.96% |
| ALGN240726P00230000 | 2024-06-20 9:56AM EDT | 230.00 | 11.73 | 9.60 | 12.20 | 0.00 | - | 1 | 13 | 56.70% |
| ALGN240726P00235000 | 2024-06-14 11:08AM EDT | 235.00 | 8.96 | 11.10 | 16.10 | 0.00 | - | 10 | 11 | 58.44% |
| ALGN240726P00240000 | 2024-06-20 2:00PM EDT | 240.00 | 13.90 | 13.80 | 16.80 | +13.90 | - | - | 8 | 55.84% |
| ALGN240726P00245000 | 2024-06-20 11:24AM EDT | 245.00 | 19.16 | 16.20 | 20.10 | 0.00 | - | 1 | 23 | 56.40% |
| ALGN240726P00250000 | 2024-06-18 10:14AM EDT | 250.00 | 18.18 | 19.00 | 20.60 | 0.00 | - | 2 | 10 | 52.08% |
| ALGN240726P00255000 | 2024-06-13 12:16PM EDT | 255.00 | 10.72 | 22.10 | 26.80 | 0.00 | - | 1 | 11 | 57.23% |
| ALGN240726P00260000 | 2024-06-14 12:34PM EDT | 260.00 | 19.30 | 25.30 | 30.00 | 0.00 | - | - | 5 | 56.71% |
| ALGN240726P00265000 | 2024-06-13 1:27PM EDT | 265.00 | 14.79 | 28.30 | 33.70 | 0.00 | - | 2 | 2 | 55.98% |
