Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.107,06 +38,85 (+0,22%) Euro Stoxx 50
4.905,27 +24,85 (+0,51%) Dow Jones 30
38.859,28 +81,18 (+0,21%) Gold
2.331,40 +2,40 (+0,10%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 61.20 | 48.70 | 54.70 | 0.00 | - | 1 | 0 | 61.60% |
| ALGN240816C00210000 | 2024-06-11 2:25PM EDT | 210.00 | 51.65 | 42.10 | 45.90 | 0.00 | - | 15 | 0 | 60.03% |
| ALGN240816C00220000 | 2024-06-17 3:01PM EDT | 220.00 | 36.70 | 33.90 | 36.80 | 0.00 | - | 10 | 1 | 53.97% |
| ALGN240816C00230000 | 2024-06-03 11:31AM EDT | 230.00 | 40.00 | 28.00 | 30.80 | 0.00 | - | 1 | 0 | 54.44% |
| ALGN240816C00250000 | 2024-06-17 2:36PM EDT | 250.00 | 18.80 | 17.10 | 18.50 | 0.00 | - | 29 | 0 | 50.20% |
| ALGN240816C00260000 | 2024-06-17 1:26PM EDT | 260.00 | 13.80 | 11.30 | 16.10 | 0.00 | - | 14 | 0 | 55.70% |
| ALGN240816C00270000 | 2024-06-17 3:56PM EDT | 270.00 | 10.36 | 8.80 | 11.80 | 0.00 | - | 18 | 34 | 52.89% |
| ALGN240816C00280000 | 2024-06-17 12:39PM EDT | 280.00 | 7.70 | 7.20 | 8.20 | 0.00 | - | 7 | 0 | 50.03% |
| ALGN240816C00290000 | 2024-06-17 10:21AM EDT | 290.00 | 6.20 | 4.60 | 7.00 | 0.00 | - | 5 | 13 | 52.62% |
| ALGN240816C00300000 | 2024-06-17 10:21AM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| ALGN240816C00310000 | 2024-06-14 12:12PM EDT | 310.00 | 5.00 | 2.85 | 3.70 | 0.00 | - | 4 | 0 | 51.20% |
| ALGN240816C00320000 | 2024-06-14 10:03AM EDT | 320.00 | 4.50 | 1.40 | 2.55 | 0.00 | - | 1 | 0 | 50.20% |
| ALGN240816C00330000 | 2024-06-14 10:06AM EDT | 330.00 | 3.00 | 1.20 | 2.25 | 0.00 | - | 1 | 0 | 52.55% |
| ALGN240816C00340000 | 2024-06-04 1:33PM EDT | 340.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | 1 | 0 | 50.22% |
| ALGN240816C00350000 | 2024-05-30 3:19PM EDT | 350.00 | 1.75 | 0.30 | 1.80 | 0.00 | - | 2 | 0 | 50.98% |
| ALGN240816C00360000 | 2024-06-07 3:42PM EDT | 360.00 | 1.00 | 0.15 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| ALGN240816C00400000 | 2024-06-17 11:32AM EDT | 400.00 | 0.36 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 62.43% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240816P00130000 | 2024-05-30 1:21PM EDT | 130.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 84.42% |
| ALGN240816P00135000 | 2024-05-30 1:22PM EDT | 135.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 79.98% |
| ALGN240816P00160000 | 2024-06-17 3:10PM EDT | 160.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 2 | 5 | 61.23% |
| ALGN240816P00165000 | 2024-05-23 2:29PM EDT | 165.00 | 0.88 | 0.30 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALGN240816P00190000 | 2024-05-24 1:11PM EDT | 190.00 | 2.05 | 2.35 | 3.20 | 0.00 | - | 1 | 1 | 53.70% |
| ALGN240816P00195000 | 2024-06-14 2:04PM EDT | 195.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| ALGN240816P00200000 | 2024-06-17 10:18AM EDT | 200.00 | 3.70 | 2.60 | 0.00 | 0.00 | - | 100 | 105 | 12.50% |
| ALGN240816P00210000 | 2024-06-17 1:32PM EDT | 210.00 | 5.43 | 4.30 | 6.70 | 0.00 | - | 1 | 25 | 53.06% |
| ALGN240816P00220000 | 2024-06-17 1:28PM EDT | 220.00 | 7.90 | 6.30 | 9.30 | 0.00 | - | 1 | 7 | 51.63% |
| ALGN240816P00230000 | 2024-06-17 12:53PM EDT | 230.00 | 11.00 | 9.50 | 12.00 | 0.00 | - | 4 | 27 | 48.62% |
| ALGN240816P00240000 | 2024-06-17 1:32PM EDT | 240.00 | 14.88 | 14.60 | 16.20 | 0.00 | - | 2 | 8 | 47.78% |
| ALGN240816P00250000 | 2024-06-17 10:32AM EDT | 250.00 | 19.70 | 19.50 | 21.50 | 0.00 | - | 10 | 42 | 47.63% |
| ALGN240816P00260000 | 2024-06-17 1:06PM EDT | 260.00 | 25.65 | 25.20 | 26.40 | 0.00 | - | 12 | 44 | 44.36% |
| ALGN240816P00270000 | 2024-06-14 10:05AM EDT | 270.00 | 23.90 | 29.90 | 35.40 | 0.00 | - | 2 | 10 | 49.89% |
| ALGN240816P00280000 | 2024-06-04 11:40AM EDT | 280.00 | 38.45 | 0.00 | 42.80 | 0.00 | - | 1 | 1 | 49.68% |
| ALGN240816P00290000 | 2024-06-05 12:55PM EDT | 290.00 | 42.35 | 46.30 | 50.80 | 0.00 | - | - | 1 | 49.66% |
| ALGN240816P00310000 | 2024-06-17 10:50AM EDT | 310.00 | 65.75 | 64.20 | 66.80 | 0.00 | - | 2 | 0 | 43.51% |
