Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
38.787,38 -132,92 (-0,34%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
60.929,43 -675,24 (-1,10%) CMC Crypto 200
1.354,20 -19,64 (-1,43%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 111.60 | 111.00 | 119.80 | 0.00 | - | 10 | 11 | 69.95% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 96.55% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 68.80 | 70.10 | 0.00 | - | 1 | 2 | 51.80% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 164.60% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 60.20 | 65.80 | 0.00 | - | 2 | 4 | 66.79% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 240.00 | 89.25 | 49.50 | 51.80 | 0.00 | - | - | 1 | 54.72% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 250.00 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 140.63% |
| ALGN240920C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 39.20 | 32.80 | 33.80 | 0.00 | - | 1 | 26 | 44.73% |
| ALGN240920C00270000 | 2024-05-17 3:49PM EDT | 270.00 | 28.00 | 27.70 | 28.20 | -1.80 | -6.04% | 12 | 20 | 43.53% |
| ALGN240920C00280000 | 2024-05-17 10:15AM EDT | 280.00 | 22.70 | 22.90 | 23.40 | -2.30 | -9.20% | 1 | 98 | 42.73% |
| ALGN240920C00290000 | 2024-05-16 3:44PM EDT | 290.00 | 20.60 | 18.50 | 19.30 | 0.00 | - | 2 | 18 | 42.18% |
| ALGN240920C00300000 | 2024-05-17 11:20AM EDT | 300.00 | 14.32 | 15.00 | 17.00 | -3.58 | -20.00% | 1 | 44 | 43.70% |
| ALGN240920C00310000 | 2024-05-07 3:13PM EDT | 310.00 | 20.44 | 12.10 | 12.70 | 0.00 | - | 1 | 21 | 41.13% |
| ALGN240920C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 9.30 | 9.70 | 10.20 | -1.63 | -14.91% | 1 | 28 | 40.77% |
| ALGN240920C00330000 | 2024-05-17 10:30AM EDT | 330.00 | 7.80 | 7.60 | 8.10 | -0.40 | -4.88% | 1 | 46 | 40.40% |
| ALGN240920C00340000 | 2024-05-17 1:09PM EDT | 340.00 | 6.00 | 6.00 | 6.50 | -1.28 | -17.58% | 1 | 20 | 40.33% |
| ALGN240920C00350000 | 2024-05-17 9:39AM EDT | 350.00 | 4.60 | 4.70 | 5.20 | -2.10 | -31.34% | 7 | 29 | 40.30% |
| ALGN240920C00360000 | 2024-05-16 2:51PM EDT | 360.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 22 | 49 | 40.16% |
| ALGN240920C00370000 | 2024-05-16 12:29PM EDT | 370.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 15 | 23 | 40.30% |
| ALGN240920C00380000 | 2024-05-08 10:33AM EDT | 380.00 | 2.40 | 2.30 | 2.75 | 0.00 | - | 1 | 26 | 40.80% |
| ALGN240920C00390000 | 2024-05-16 12:11PM EDT | 390.00 | 2.30 | 1.80 | 2.25 | 0.00 | - | 4 | 29 | 41.09% |
| ALGN240920C00400000 | 2024-05-06 2:26PM EDT | 400.00 | 3.40 | 1.40 | 1.85 | 0.00 | - | 3 | 25 | 41.41% |
| ALGN240920C00410000 | 2024-03-13 9:32AM EDT | 410.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 1 | 2 | 77.56% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 0.75 | 1.85 | 0.00 | - | 1 | 23 | 45.28% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.60 | 1.35 | 0.00 | - | 1 | 1 | 44.35% |
| ALGN240920C00440000 | 2024-05-17 3:52PM EDT | 440.00 | 0.90 | 0.50 | 1.35 | -2.70 | -75.00% | 1 | 16 | 46.06% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 54.87% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.35 | 1.50 | 0.00 | - | 4 | 20 | 50.26% |
| ALGN240920C00470000 | 2024-05-16 10:43AM EDT | 470.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 51.84% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 53.37% |
| ALGN240920C00490000 | 2024-05-10 10:46AM EDT | 490.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 59.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 66.68% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 73.28% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 67.79% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 65.50% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 59.89% |
| ALGN240920P00155000 | 2024-03-06 3:28PM EDT | 155.00 | 1.70 | 0.60 | 2.10 | 0.00 | - | 1 | 9 | 57.45% |
| ALGN240920P00160000 | 2024-01-02 4:51PM EDT | 160.00 | 6.30 | 3.40 | 8.00 | 0.00 | - | 2 | 4 | 77.97% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.40 | 3.60 | 0.00 | - | 2 | 2 | 56.49% |
| ALGN240920P00170000 | 2024-05-17 12:57PM EDT | 170.00 | 0.90 | 0.45 | 1.60 | -1.15 | -56.10% | 1 | 4 | 51.06% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.55 | 1.80 | 0.00 | - | 1 | 3 | 49.70% |
| ALGN240920P00180000 | 2024-05-08 11:57AM EDT | 180.00 | 2.00 | 0.65 | 1.90 | 0.00 | - | 11 | 32 | 47.63% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 52.22% |
| ALGN240920P00190000 | 2024-05-09 2:37PM EDT | 190.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 2 | 7 | 43.52% |
| ALGN240920P00195000 | 2024-05-16 3:42PM EDT | 195.00 | 2.32 | 2.10 | 2.50 | 0.00 | - | 1 | 28 | 42.84% |
| ALGN240920P00200000 | 2024-05-16 9:46AM EDT | 200.00 | 2.84 | 1.40 | 3.00 | 0.00 | - | 8 | 29 | 42.32% |
| ALGN240920P00210000 | 2024-05-17 1:39PM EDT | 210.00 | 4.20 | 3.60 | 4.20 | +0.36 | +9.37% | 1 | 503 | 41.17% |
| ALGN240920P00220000 | 2024-05-10 2:29PM EDT | 220.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 2 | 33 | 40.17% |
| ALGN240920P00230000 | 2024-05-16 10:56AM EDT | 230.00 | 6.72 | 7.40 | 7.80 | 0.00 | - | 1 | 60 | 39.10% |
| ALGN240920P00240000 | 2024-05-14 2:20PM EDT | 240.00 | 9.90 | 9.90 | 10.40 | 0.00 | - | 3 | 46 | 38.26% |
| ALGN240920P00250000 | 2024-05-17 12:50PM EDT | 250.00 | 13.85 | 13.00 | 13.60 | -0.15 | -1.07% | 1 | 85 | 37.48% |
| ALGN240920P00260000 | 2024-05-17 3:00PM EDT | 260.00 | 18.05 | 16.80 | 17.50 | +1.55 | +9.39% | 22 | 75 | 36.82% |
| ALGN240920P00270000 | 2024-05-17 11:11AM EDT | 270.00 | 22.25 | 21.30 | 22.00 | +3.85 | +20.92% | 1 | 47 | 36.05% |
| ALGN240920P00280000 | 2024-05-17 2:31PM EDT | 280.00 | 27.80 | 26.40 | 27.10 | +5.00 | +21.93% | 2 | 78 | 35.17% |
| ALGN240920P00290000 | 2024-05-16 2:04PM EDT | 290.00 | 30.70 | 32.00 | 33.00 | 0.00 | - | 1 | 22 | 34.49% |
| ALGN240920P00300000 | 2024-05-16 3:44PM EDT | 300.00 | 37.30 | 38.00 | 43.10 | 0.00 | - | 53 | 47 | 39.77% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 44.80 | 49.30 | 0.00 | - | 1 | 6 | 37.82% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 52.60 | 56.80 | 0.00 | - | 2 | 8 | 37.19% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 59.60 | 64.70 | 0.00 | - | 1 | 1 | 36.43% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 69.00 | 72.30 | 0.00 | - | 1 | 2 | 33.79% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
