Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.102,04 +33,83 (+0,19%) Euro Stoxx 50
4.904,22 +23,80 (+0,49%) Dow Jones 30
38.884,20 +106,10 (+0,27%) Gold
2.332,40 +3,40 (+0,15%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.329,50 -569,71 (-0,94%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 168.00 | 175.70 | 0.00 | - | 16 | 32 | 152.16% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 309.47% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 404.74% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 239.01% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 155.65% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 153.92% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 125.81% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 143.87% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 34.30% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 127.24% |
| ALGN250117C00175000 | 2024-06-04 3:42PM EDT | 175.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 158.33% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 119.82% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 106.27% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 150.06% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 99.60% |
| ALGN250117C00220000 | 2024-06-17 3:22PM EDT | 220.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ALGN250117C00230000 | 2024-06-17 9:42AM EDT | 230.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ALGN250117C00240000 | 2024-06-17 2:05PM EDT | 240.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| ALGN250117C00250000 | 2024-06-17 3:35PM EDT | 250.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.78% |
| ALGN250117C00260000 | 2024-06-17 3:21PM EDT | 260.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 1.56% |
| ALGN250117C00270000 | 2024-06-17 3:30PM EDT | 270.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| ALGN250117C00280000 | 2024-06-17 3:23PM EDT | 280.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 3.13% |
| ALGN250117C00290000 | 2024-06-14 3:35PM EDT | 290.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 6.25% |
| ALGN250117C00300000 | 2024-06-17 3:13PM EDT | 300.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 6.25% |
| ALGN250117C00310000 | 2024-06-13 1:58PM EDT | 310.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| ALGN250117C00320000 | 2024-06-17 3:30PM EDT | 320.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| ALGN250117C00330000 | 2024-05-30 9:33AM EDT | 330.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| ALGN250117C00340000 | 2024-06-12 3:14PM EDT | 340.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 6.25% |
| ALGN250117C00350000 | 2024-06-17 11:53AM EDT | 350.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| ALGN250117C00360000 | 2024-06-06 11:15AM EDT | 360.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ALGN250117C00370000 | 2024-05-30 12:54PM EDT | 370.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 12.50% |
| ALGN250117C00380000 | 2024-06-17 1:32PM EDT | 380.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| ALGN250117C00390000 | 2024-05-02 11:29AM EDT | 390.00 | 11.36 | 4.20 | 5.30 | 0.00 | - | 16 | 140 | 47.51% |
| ALGN250117C00400000 | 2024-06-14 11:27AM EDT | 400.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 12.50% |
| ALGN250117C00410000 | 2024-06-17 3:13PM EDT | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| ALGN250117C00420000 | 2024-05-30 9:33AM EDT | 420.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| ALGN250117C00430000 | 2024-06-14 9:43AM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 73.00% |
| ALGN250117C00450000 | 2024-06-17 11:17AM EDT | 450.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 12.50% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.25 | 3.80 | 0.00 | - | 1 | 41 | 54.03% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.90 | 3.50 | 0.00 | - | 1 | 6 | 54.35% |
| ALGN250117C00480000 | 2024-05-30 12:40PM EDT | 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 48.34% |
| ALGN250117C00500000 | 2024-05-29 9:44AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 52.85% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 75.31% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 52.52% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 54.64% |
| ALGN250117C00550000 | 2024-06-07 3:19PM EDT | 550.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 71.79% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 50.22% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 61.51% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 52.37% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 5 | 3 | 63.32% |
| ALGN250117C00610000 | 2024-06-04 12:13PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-06-14 11:57AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 25.00% |
| ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 83.77% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 10 | 56 | 67.40% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 3.40 | 0.00 | - | 5 | 15 | 65.05% |
| ALGN250117P00115000 | 2024-06-17 10:41AM EDT | 115.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.70 | 0.00 | - | 5 | 13 | 60.30% |
| ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ALGN250117P00130000 | 2024-06-04 3:35PM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| ALGN250117P00135000 | 2024-06-17 10:40AM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| ALGN250117P00140000 | 2024-05-24 3:30PM EDT | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.25 | 4.80 | 0.00 | - | 5 | 8 | 51.04% |
| ALGN250117P00150000 | 2024-06-14 12:10PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 47.19% |
| ALGN250117P00160000 | 2024-06-04 12:31PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| ALGN250117P00165000 | 2024-05-23 11:53AM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ALGN250117P00170000 | 2024-06-17 3:30PM EDT | 170.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| ALGN250117P00175000 | 2024-06-04 9:50AM EDT | 175.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| ALGN250117P00180000 | 2024-06-17 3:32PM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| ALGN250117P00185000 | 2024-06-14 3:38PM EDT | 185.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| ALGN250117P00190000 | 2024-06-17 12:43PM EDT | 190.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| ALGN250117P00195000 | 2024-06-14 12:14PM EDT | 195.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 6.25% |
| ALGN250117P00200000 | 2024-06-17 3:36PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| ALGN250117P00210000 | 2024-06-14 10:14AM EDT | 210.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 3.13% |
| ALGN250117P00220000 | 2024-06-14 10:14AM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| ALGN250117P00230000 | 2024-06-03 10:08AM EDT | 230.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 1.56% |
| ALGN250117P00240000 | 2024-06-17 9:42AM EDT | 240.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.78% |
| ALGN250117P00250000 | 2024-06-17 12:21PM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| ALGN250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| ALGN250117P00270000 | 2024-06-13 2:44PM EDT | 270.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| ALGN250117P00280000 | 2024-06-13 1:03PM EDT | 280.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 21 | 258 | 0.00% |
| ALGN250117P00290000 | 2024-06-13 12:55PM EDT | 290.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| ALGN250117P00300000 | 2024-06-17 10:50AM EDT | 300.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 0.00% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 68.90 | 75.20 | 0.00 | - | 3 | 74 | 15.89% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 0.00% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 78.02% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 128.30 | 137.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 138.30 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
