Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.940,54 +165,16 (+0,44%) Gold
2.410,30 +12,30 (+0,51%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.353,41 +752,49 (+1,26%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419C00105000 | 2023-11-01 11:44AM EDT | 105.00 | 80.80 | 114.00 | 123.00 | 0.00 | - | 9 | 9 | 0.00% |
| ALGN240419C00110000 | 2023-11-13 1:45PM EDT | 110.00 | 86.30 | 119.50 | 128.10 | 0.00 | - | 9 | 37 | 0.00% |
| ALGN240419C00115000 | 2023-11-21 12:04PM EDT | 115.00 | 103.00 | 154.60 | 162.80 | 0.00 | - | 2 | 34 | 0.00% |
| ALGN240419C00120000 | 2023-11-15 12:35PM EDT | 120.00 | 94.10 | 134.00 | 143.00 | 0.00 | - | 8 | 22 | 0.00% |
| ALGN240419C00125000 | 2023-12-07 12:22PM EDT | 125.00 | 95.20 | 139.00 | 147.00 | 0.00 | - | 7 | 24 | 0.00% |
| ALGN240419C00130000 | 2023-12-06 11:18AM EDT | 130.00 | 92.80 | 136.50 | 145.60 | 0.00 | - | 7 | 41 | 0.00% |
| ALGN240419C00135000 | 2023-11-08 3:40PM EDT | 135.00 | 66.40 | 89.40 | 95.40 | 0.00 | - | - | 4 | 0.00% |
| ALGN240419C00145000 | 2023-11-16 11:19AM EDT | 145.00 | 70.43 | 111.00 | 119.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00150000 | 2023-11-16 11:19AM EDT | 150.00 | 66.10 | 106.00 | 114.90 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00155000 | 2023-11-15 12:57PM EDT | 155.00 | 60.80 | 101.20 | 110.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00160000 | 2023-11-15 12:57PM EDT | 160.00 | 57.60 | 97.20 | 105.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240419C00165000 | 2023-11-07 11:39AM EDT | 165.00 | 47.40 | 60.70 | 61.40 | 0.00 | - | 1 | 21 | 0.00% |
| ALGN240419C00175000 | 2023-11-14 2:25PM EDT | 175.00 | 42.60 | 87.40 | 91.90 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00180000 | 2023-11-03 2:17PM EDT | 180.00 | 38.30 | 51.80 | 53.60 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN240419C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 134.45 | 111.60 | 119.10 | 0.00 | - | 1 | 19 | 398.83% |
| ALGN240419C00190000 | 2024-02-05 4:13PM EDT | 190.00 | 87.20 | 111.30 | 118.60 | 0.00 | - | 1 | 10 | 716.50% |
| ALGN240419C00195000 | 2024-04-09 10:38AM EDT | 195.00 | 129.11 | 102.30 | 108.70 | 0.00 | - | 1 | 51 | 392.58% |
| ALGN240419C00200000 | 2024-02-15 10:31AM EDT | 200.00 | 108.88 | 111.80 | 118.80 | 0.00 | - | 2 | 18 | 982.23% |
| ALGN240419C00210000 | 2024-02-20 11:25AM EDT | 210.00 | 103.60 | 109.80 | 117.00 | 0.00 | - | 3 | 35 | 1,103.96% |
| ALGN240419C00220000 | 2024-01-31 11:13AM EDT | 220.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ALGN240419C00230000 | 2024-04-18 3:14PM EDT | 230.00 | 72.56 | 67.40 | 73.50 | 0.00 | - | 2 | 62 | 250.78% |
| ALGN240419C00235000 | 2024-04-16 10:48AM EDT | 235.00 | 67.86 | 60.90 | 68.80 | 0.00 | - | 1 | 1 | 410.94% |
| ALGN240419C00240000 | 2024-04-09 1:46PM EDT | 240.00 | 89.32 | 56.10 | 63.40 | 0.00 | - | 1 | 44 | 371.24% |
| ALGN240419C00245000 | 2024-04-11 10:57AM EDT | 245.00 | 78.57 | 52.20 | 58.60 | 0.00 | - | 1 | 3 | 192.19% |
| ALGN240419C00250000 | 2024-04-12 11:40AM EDT | 250.00 | 65.82 | 47.20 | 53.70 | 0.00 | - | 10 | 44 | 181.64% |
| ALGN240419C00260000 | 2024-04-05 11:47AM EDT | 260.00 | 59.05 | 37.50 | 43.50 | 0.00 | - | 1 | 291 | 152.73% |
| ALGN240419C00265000 | 2024-04-11 10:57AM EDT | 265.00 | 58.78 | 32.20 | 38.50 | 0.00 | - | - | 1 | 121.48% |
| ALGN240419C00270000 | 2024-04-19 9:39AM EDT | 270.00 | 31.96 | 25.80 | 33.70 | -3.19 | -9.08% | 2 | 198 | 228.86% |
| ALGN240419C00280000 | 2024-04-19 11:54AM EDT | 280.00 | 22.52 | 17.90 | 22.50 | -0.94 | -4.01% | 1 | 106 | 54.69% |
| ALGN240419C00290000 | 2024-04-03 3:49PM EDT | 290.00 | 24.00 | 7.10 | 13.60 | 0.00 | - | 3 | 233 | 120.56% |
| ALGN240419C00295000 | 2024-04-17 10:11AM EDT | 295.00 | 7.70 | 3.20 | 9.20 | 0.00 | - | 2 | 3 | 100.95% |
| ALGN240419C00297500 | 2024-04-17 11:33AM EDT | 297.50 | 5.20 | 2.00 | 3.40 | 0.00 | - | 45 | 41 | 27.93% |
| ALGN240419C00300000 | 2024-04-19 12:31PM EDT | 300.00 | 1.00 | 0.70 | 1.20 | -3.40 | -77.27% | 20 | 417 | 17.68% |
| ALGN240419C00302500 | 2024-04-19 12:05PM EDT | 302.50 | 1.05 | 0.15 | 0.30 | -1.35 | -56.25% | 11 | 37 | 17.29% |
| ALGN240419C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 0.76 | 0.00 | 2.55 | -3.24 | -81.00% | 7 | 17 | 72.17% |
| ALGN240419C00307500 | 2024-04-18 11:40AM EDT | 307.50 | 2.25 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 31.06% |
| ALGN240419C00310000 | 2024-04-19 10:13AM EDT | 310.00 | 0.11 | 0.00 | 3.30 | -0.49 | -81.67% | 2 | 494 | 80.62% |
| ALGN240419C00312500 | 2024-04-18 1:52PM EDT | 312.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 13 | 17 | 54.98% |
| ALGN240419C00315000 | 2024-04-18 12:44PM EDT | 315.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 3 | 71 | 60.64% |
| ALGN240419C00320000 | 2024-04-19 10:07AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 5 | 257 | 51.56% |
| ALGN240419C00325000 | 2024-04-18 10:45AM EDT | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 62.50% |
| ALGN240419C00330000 | 2024-04-19 11:54AM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 344 | 72.66% |
| ALGN240419C00335000 | 2024-04-18 12:45PM EDT | 335.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 149 | 102.15% |
| ALGN240419C00340000 | 2024-04-18 3:29PM EDT | 340.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 176 | 105.86% |
| ALGN240419C00345000 | 2024-04-18 11:46AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 110.55% |
| ALGN240419C00350000 | 2024-04-18 3:29PM EDT | 350.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 237 | 150.78% |
| ALGN240419C00355000 | 2024-04-16 10:04AM EDT | 355.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 146.09% |
| ALGN240419C00360000 | 2024-04-12 10:21AM EDT | 360.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 78 | 50.00% |
| ALGN240419C00365000 | 2024-03-28 12:03PM EDT | 365.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ALGN240419C00370000 | 2024-04-09 10:36AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 235.06% |
| ALGN240419C00375000 | 2024-03-20 3:27PM EDT | 375.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | - | 2 | 246.88% |
| ALGN240419C00380000 | 2024-03-20 3:27PM EDT | 380.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 2 | 107 | 258.40% |
| ALGN240419C00390000 | 2024-04-11 1:09PM EDT | 390.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 39 | 280.66% |
| ALGN240419C00400000 | 2024-04-11 1:04PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 438 | 193.75% |
| ALGN240419C00410000 | 2024-02-14 12:37PM EDT | 410.00 | 0.52 | 0.10 | 1.50 | 0.00 | - | 2 | 8 | 326.37% |
| ALGN240419C00420000 | 2024-04-02 10:43AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 223.44% |
| ALGN240419C00430000 | 2023-12-28 11:23AM EDT | 430.00 | 2.20 | 0.30 | 4.40 | 0.00 | - | 1 | 18 | 451.07% |
| ALGN240419C00440000 | 2024-03-07 11:45AM EDT | 440.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 418.75% |
| ALGN240419C00450000 | 2024-03-19 11:13AM EDT | 450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 50 | 310.94% |
| ALGN240419C00460000 | 2024-02-08 10:57AM EDT | 460.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 493.16% |
| ALGN240419C00470000 | 2024-03-05 12:44PM EDT | 470.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 38 | 522.07% |
| ALGN240419C00480000 | 2023-10-24 1:29PM EDT | 480.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 552.64% |
| ALGN240419C00500000 | 2024-01-22 11:18AM EDT | 500.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 437.89% |
| ALGN240419C00520000 | 2024-03-18 11:54AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 346.88% |
| ALGN240419C00540000 | 2024-03-15 2:24PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 36 | 407.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419P00095000 | 2024-02-26 3:22PM EDT | 95.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 114 | 1,311.33% |
| ALGN240419P00100000 | 2024-01-11 4:35PM EDT | 100.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 1,296.48% |
| ALGN240419P00105000 | 2024-02-06 2:36PM EDT | 105.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 1,095.70% |
| ALGN240419P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 1,050.78% |
| ALGN240419P00115000 | 2023-11-29 12:55PM EDT | 115.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,135.35% |
| ALGN240419P00120000 | 2024-02-21 11:46AM EDT | 120.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 966.99% |
| ALGN240419P00125000 | 2024-03-08 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 648.44% |
| ALGN240419P00130000 | 2024-02-20 3:49PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 716.41% |
| ALGN240419P00135000 | 2024-01-31 4:41PM EDT | 135.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 853.91% |
| ALGN240419P00140000 | 2024-03-27 12:41PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 496.88% |
| ALGN240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ALGN240419P00150000 | 2024-03-08 3:25PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 453.13% |
| ALGN240419P00155000 | 2024-03-06 4:03PM EDT | 155.00 | 0.07 | 0.00 | 3.90 | 0.00 | - | 3 | 24 | 781.84% |
| ALGN240419P00160000 | 2024-03-19 11:03AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 775 | 412.50% |
| ALGN240419P00165000 | 2024-02-20 3:48PM EDT | 165.00 | 0.17 | 0.00 | 2.60 | 0.00 | - | 3 | 65 | 661.52% |
| ALGN240419P00170000 | 2024-02-09 3:19PM EDT | 170.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 5 | 104 | 705.27% |
| ALGN240419P00175000 | 2024-02-01 11:12AM EDT | 175.00 | 0.70 | 0.05 | 2.65 | 0.00 | - | 1 | 188 | 609.28% |
| ALGN240419P00180000 | 2024-03-27 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 340.63% |
| ALGN240419P00185000 | 2024-02-05 12:07PM EDT | 185.00 | 0.82 | 0.05 | 0.00 | 0.00 | - | 2 | 147 | 323.44% |
| ALGN240419P00190000 | 2024-04-15 11:45AM EDT | 190.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 1 | 296 | 306.25% |
| ALGN240419P00195000 | 2024-02-06 11:33AM EDT | 195.00 | 0.85 | 0.05 | 4.00 | 0.00 | - | 4 | 170 | 549.51% |
| ALGN240419P00200000 | 2024-04-01 3:45PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 307.81% |
| ALGN240419P00210000 | 2024-04-17 11:19AM EDT | 210.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 125 | 305.08% |
| ALGN240419P00220000 | 2024-04-12 9:57AM EDT | 220.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 151 | 304.88% |
| ALGN240419P00230000 | 2024-03-18 2:40PM EDT | 230.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 144 | 320.31% |
| ALGN240419P00240000 | 2024-04-19 9:37AM EDT | 240.00 | 0.01 | 0.00 | 1.50 | -0.05 | -83.33% | 2 | 884 | 259.08% |
| ALGN240419P00250000 | 2024-04-19 9:37AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -0.34 | -89.47% | 2 | 260 | 132.81% |
| ALGN240419P00260000 | 2024-04-18 10:22AM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 75 | 143.55% |
| ALGN240419P00265000 | 2024-04-18 3:29PM EDT | 265.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 162.01% |
| ALGN240419P00270000 | 2024-04-17 1:04PM EDT | 270.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 8 | 1,189 | 81.25% |
| ALGN240419P00275000 | 2024-04-18 3:29PM EDT | 275.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 10 | 16 | 123.44% |
| ALGN240419P00280000 | 2024-04-16 3:39PM EDT | 280.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 5 | 342 | 84.96% |
| ALGN240419P00285000 | 2024-04-19 10:07AM EDT | 285.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 6 | 89 | 73.05% |
| ALGN240419P00287500 | 2024-04-17 10:05AM EDT | 287.50 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 73.73% |
| ALGN240419P00290000 | 2024-04-19 11:28AM EDT | 290.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 3 | 431 | 41.31% |
| ALGN240419P00292500 | 2024-04-19 10:00AM EDT | 292.50 | 0.13 | 0.00 | 0.20 | -0.93 | -87.74% | 1 | 44 | 35.35% |
| ALGN240419P00295000 | 2024-04-19 10:31AM EDT | 295.00 | 0.16 | 0.05 | 0.25 | -0.49 | -76.56% | 5 | 71 | 27.98% |
| ALGN240419P00297500 | 2024-04-19 12:19PM EDT | 297.50 | 0.50 | 0.40 | 0.70 | -1.88 | -78.99% | 14 | 44 | 27.54% |
| ALGN240419P00300000 | 2024-04-19 11:31AM EDT | 300.00 | 1.25 | 1.20 | 1.80 | 0.00 | - | 12 | 455 | 30.13% |
| ALGN240419P00302500 | 2024-04-19 11:50AM EDT | 302.50 | 2.79 | 2.85 | 4.00 | +0.84 | +43.08% | 11 | 118 | 42.63% |
| ALGN240419P00305000 | 2024-04-19 11:08AM EDT | 305.00 | 4.16 | 4.50 | 7.30 | -0.19 | -4.76% | 29 | 122 | 70.97% |
| ALGN240419P00307500 | 2024-04-19 11:50AM EDT | 307.50 | 4.93 | 5.40 | 9.30 | +0.39 | +8.59% | 5 | 39 | 75.24% |
| ALGN240419P00310000 | 2024-04-19 10:00AM EDT | 310.00 | 9.05 | 8.10 | 11.80 | +0.90 | +11.04% | 1 | 361 | 87.38% |
| ALGN240419P00312500 | 2024-04-19 11:44AM EDT | 312.50 | 11.14 | 9.30 | 14.20 | -1.78 | -13.78% | 2 | 53 | 96.68% |
| ALGN240419P00315000 | 2024-04-19 11:04AM EDT | 315.00 | 14.90 | 11.40 | 17.50 | +3.10 | +26.27% | 15 | 91 | 124.61% |
| ALGN240419P00320000 | 2024-04-17 2:59PM EDT | 320.00 | 18.77 | 16.80 | 22.00 | 0.00 | - | 6 | 200 | 135.01% |
| ALGN240419P00325000 | 2024-04-17 10:07AM EDT | 325.00 | 25.86 | 22.20 | 28.50 | 0.00 | - | 3 | 29 | 103.32% |
| ALGN240419P00330000 | 2024-04-11 2:08PM EDT | 330.00 | 8.70 | 26.30 | 32.20 | 0.00 | - | 4 | 27 | 178.37% |
| ALGN240419P00335000 | 2024-04-17 2:03PM EDT | 335.00 | 30.30 | 31.80 | 37.70 | 0.00 | - | 96 | 24 | 209.28% |
| ALGN240419P00340000 | 2024-04-17 3:22PM EDT | 340.00 | 41.50 | 36.90 | 42.70 | 0.00 | - | 100 | 29 | 227.05% |
| ALGN240419P00345000 | 2024-04-17 3:22PM EDT | 345.00 | 46.50 | 43.20 | 47.70 | 0.00 | - | 4 | 0 | 165.04% |
| ALGN240419P00350000 | 2024-03-27 9:44AM EDT | 350.00 | 26.70 | 46.40 | 52.50 | 0.00 | - | 5 | 0 | 254.98% |
| ALGN240419P00360000 | 2023-10-17 1:31PM EDT | 360.00 | 90.70 | 152.00 | 161.80 | 0.00 | - | 3 | 0 | 1,888.43% |
| ALGN240419P00370000 | 2023-10-25 11:46AM EDT | 370.00 | 115.25 | 145.60 | 155.00 | 0.00 | - | 1 | 0 | 1,656.03% |
| ALGN240419P00380000 | 2023-09-06 10:25AM EDT | 380.00 | 48.10 | 101.20 | 106.30 | 0.00 | - | 4 | 10 | 781.30% |
| ALGN240419P00390000 | 2023-10-03 11:46AM EDT | 390.00 | 101.00 | 193.00 | 202.40 | 0.00 | - | 7 | 0 | 2,185.89% |
| ALGN240419P00400000 | 2023-09-07 9:31AM EDT | 400.00 | 61.20 | 115.40 | 120.50 | 0.00 | - | - | 1 | 748.27% |
