Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.378,41 +1.292,72 (+2,15%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620C00150000 | 2024-05-07 2:02PM EDT | 150.00 | 150.72 | 130.00 | 140.00 | 0.00 | - | - | 5 | 64.03% |
| ALGN250620C00250000 | 2024-05-07 2:02PM EDT | 250.00 | 77.77 | 63.10 | 67.50 | 0.00 | - | 5 | 7 | 50.05% |
| ALGN250620C00270000 | 2024-05-13 10:58AM EDT | 270.00 | 56.50 | 52.00 | 58.00 | 0.00 | - | 1 | 1 | 51.22% |
| ALGN250620C00280000 | 2024-05-17 1:46PM EDT | 280.00 | 49.25 | 49.30 | 51.70 | -2.75 | -5.29% | 5 | 11 | 49.02% |
| ALGN250620C00290000 | 2024-05-08 12:24PM EDT | 290.00 | 46.40 | 44.20 | 47.70 | 0.00 | - | - | 4 | 48.69% |
| ALGN250620C00300000 | 2024-05-17 1:31PM EDT | 300.00 | 40.99 | 40.40 | 43.60 | -2.51 | -5.77% | 6 | 11 | 48.06% |
| ALGN250620C00330000 | 2024-05-08 10:11AM EDT | 330.00 | 30.30 | 28.60 | 32.80 | 0.00 | - | - | 1 | 46.26% |
| ALGN250620C00340000 | 2024-05-08 10:10AM EDT | 340.00 | 27.16 | 27.10 | 30.10 | 0.00 | - | - | 3 | 46.07% |
| ALGN250620C00350000 | 2024-05-08 9:53AM EDT | 350.00 | 25.60 | 24.50 | 27.40 | 0.00 | - | 1 | 2 | 45.71% |
| ALGN250620C00380000 | 2024-05-08 12:34PM EDT | 380.00 | 18.64 | 15.40 | 20.30 | 0.00 | - | - | 20 | 44.50% |
| ALGN250620C00400000 | 2024-05-09 1:12PM EDT | 400.00 | 18.18 | 14.10 | 16.60 | 0.00 | - | 5 | 7 | 43.90% |
| ALGN250620C00430000 | 2024-05-10 10:53AM EDT | 430.00 | 10.32 | 8.90 | 15.80 | 0.00 | - | 3 | 12 | 47.28% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250620P00140000 | 2024-05-13 10:23AM EDT | 140.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 23 | 23 | 61.56% |
| ALGN250620P00150000 | 2024-05-08 3:03PM EDT | 150.00 | 5.20 | 4.40 | 5.70 | 0.00 | - | 1 | 2 | 47.78% |
| ALGN250620P00160000 | 2024-05-01 1:03PM EDT | 160.00 | 6.00 | 5.40 | 6.60 | 0.00 | - | - | 1 | 45.61% |
| ALGN250620P00170000 | 2024-05-09 1:31PM EDT | 170.00 | 7.40 | 6.80 | 8.10 | 0.00 | - | 11 | 11 | 44.47% |
| ALGN250620P00195000 | 2024-05-08 10:45AM EDT | 195.00 | 13.80 | 11.10 | 13.40 | 0.00 | - | - | 1 | 42.54% |
| ALGN250620P00200000 | 2024-05-17 1:21PM EDT | 200.00 | 13.96 | 11.80 | 16.30 | +1.86 | +15.37% | 10 | 3 | 44.32% |
| ALGN250620P00290000 | 2024-05-02 11:50AM EDT | 290.00 | 46.25 | 48.40 | 51.70 | 0.00 | - | - | 10 | 35.89% |
| ALGN250620P00300000 | 2024-05-08 12:34PM EDT | 300.00 | 56.83 | 54.20 | 57.70 | 0.00 | - | - | 20 | 35.37% |
