La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524C00230000 | 2024-05-14 1:16PM EDT | 230.00 | 45.42 | 46.60 | 55.10 | 0.00 | - | 1 | 0 | 70.07% |
| ALGN240524C00235000 | 2024-05-07 11:42AM EDT | 235.00 | 55.98 | 41.60 | 49.90 | 0.00 | - | - | 1 | 61.18% |
| ALGN240524C00240000 | 2024-05-14 1:16PM EDT | 240.00 | 35.80 | 37.70 | 44.60 | 0.00 | - | 1 | 0 | 63.33% |
| ALGN240524C00245000 | 2024-05-07 11:42AM EDT | 245.00 | 46.04 | 31.70 | 40.20 | 0.00 | - | - | 1 | 53.15% |
| ALGN240524C00250000 | 2024-05-09 10:25AM EDT | 250.00 | 27.82 | 27.90 | 35.10 | 0.00 | - | 10 | 10 | 54.74% |
| ALGN240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 18.70 | 20.80 | 25.70 | 0.00 | - | 2 | 1 | 55.88% |
| ALGN240524C00265000 | 2024-05-02 10:26AM EDT | 265.00 | 22.73 | 16.40 | 18.20 | 0.00 | - | - | 1 | 46.74% |
| ALGN240524C00267500 | 2024-05-13 12:50PM EDT | 267.50 | 9.90 | 14.40 | 15.40 | 0.00 | - | 1 | 3 | 40.15% |
| ALGN240524C00270000 | 2024-05-14 9:46AM EDT | 270.00 | 12.00 | 12.50 | 13.20 | 0.00 | - | 2 | 13 | 37.63% |
| ALGN240524C00272500 | 2024-05-14 12:10PM EDT | 272.50 | 8.50 | 10.60 | 11.30 | 0.00 | - | 3 | 8 | 36.57% |
| ALGN240524C00275000 | 2024-05-15 1:03PM EDT | 275.00 | 9.60 | 8.90 | 9.30 | +2.42 | +33.70% | 3 | 19 | 34.28% |
| ALGN240524C00277500 | 2024-05-15 1:21PM EDT | 277.50 | 8.30 | 7.50 | 7.90 | +4.00 | +93.02% | 10 | 2 | 34.71% |
| ALGN240524C00280000 | 2024-05-15 2:41PM EDT | 280.00 | 6.44 | 6.00 | 6.50 | +0.59 | +10.09% | 10 | 9 | 34.27% |
| ALGN240524C00282500 | 2024-05-15 1:05PM EDT | 282.50 | 5.50 | 5.00 | 5.30 | -0.30 | -5.17% | 4 | 4 | 34.07% |
| ALGN240524C00285000 | 2024-05-15 3:06PM EDT | 285.00 | 4.08 | 3.80 | 4.20 | +0.67 | +19.65% | 12 | 15 | 33.56% |
| ALGN240524C00287500 | 2024-05-15 3:19PM EDT | 287.50 | 3.15 | 3.00 | 3.30 | +0.80 | +34.04% | 5 | 7 | 33.31% |
| ALGN240524C00290000 | 2024-05-15 1:19PM EDT | 290.00 | 2.80 | 2.25 | 2.65 | +0.77 | +37.93% | 6 | 37 | 33.73% |
| ALGN240524C00292500 | 2024-05-15 1:41PM EDT | 292.50 | 1.95 | 1.70 | 2.05 | -0.75 | -27.78% | 2 | 3 | 33.70% |
| ALGN240524C00295000 | 2024-05-15 1:21PM EDT | 295.00 | 1.60 | 1.25 | 1.60 | +0.65 | +68.42% | 3 | 13 | 33.96% |
| ALGN240524C00300000 | 2024-05-15 11:32AM EDT | 300.00 | 1.08 | 0.65 | 0.95 | +0.39 | +56.52% | 3 | 5 | 34.47% |
| ALGN240524C00302500 | 2024-05-10 12:28PM EDT | 302.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 4 | 11 | 33.79% |
| ALGN240524C00305000 | 2024-05-08 12:34PM EDT | 305.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 5 | 18 | 37.13% |
| ALGN240524C00310000 | 2024-05-07 3:56PM EDT | 310.00 | 1.38 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 42.36% |
| ALGN240524C00315000 | 2024-05-03 12:54PM EDT | 315.00 | 1.48 | 0.10 | 0.60 | 0.00 | - | 1 | 7 | 45.73% |
| ALGN240524C00320000 | 2024-05-07 12:06PM EDT | 320.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 48.56% |
| ALGN240524C00325000 | 2024-04-30 10:25AM EDT | 325.00 | 1.29 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 54.00% |
| ALGN240524C00330000 | 2024-04-30 9:35AM EDT | 330.00 | 1.70 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 46.78% |
| ALGN240524C00335000 | 2024-05-02 3:15PM EDT | 335.00 | 0.40 | 0.05 | 2.45 | 0.00 | - | 1 | 9 | 74.46% |
| ALGN240524C00340000 | 2024-05-02 3:15PM EDT | 340.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 70.78% |
| ALGN240524C00345000 | 2024-04-26 11:09AM EDT | 345.00 | 3.50 | 0.00 | 1.50 | 0.00 | - | 3 | 205 | 74.93% |
| ALGN240524C00350000 | 2024-05-06 10:25AM EDT | 350.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 78.96% |
| ALGN240524C00355000 | 2024-05-08 9:37AM EDT | 355.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 10 | 15 | 82.37% |
| ALGN240524C00360000 | 2024-04-05 2:47PM EDT | 360.00 | 10.74 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 96.92% |
| ALGN240524C00365000 | 2024-04-25 9:51AM EDT | 365.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.48% |
| ALGN240524C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 2.43 | 0.00 | 1.50 | 0.00 | - | - | 1 | 94.14% |
| ALGN240524C00380000 | 2024-04-05 12:58PM EDT | 380.00 | 7.31 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 112.50% |
| ALGN240524C00390000 | 2024-04-24 10:39AM EDT | 390.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN240524C00400000 | 2024-04-24 3:33PM EDT | 400.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240524P00200000 | 2024-04-23 10:14AM EDT | 200.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 146.83% |
| ALGN240524P00215000 | 2024-04-18 9:54AM EDT | 215.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | - | 0 | 116.89% |
| ALGN240524P00230000 | 2024-05-09 1:27PM EDT | 230.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 97.83% |
| ALGN240524P00235000 | 2024-04-15 12:31PM EDT | 235.00 | 2.60 | 0.05 | 2.25 | 0.00 | - | 2 | 3 | 75.56% |
| ALGN240524P00240000 | 2024-05-08 3:43PM EDT | 240.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 2 | 4 | 62.79% |
| ALGN240524P00245000 | 2024-05-15 9:37AM EDT | 245.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 5 | 30 | 45.80% |
| ALGN240524P00247500 | 2024-05-14 11:41AM EDT | 247.50 | 0.47 | 0.10 | 0.70 | 0.00 | - | 2 | 9 | 51.17% |
| ALGN240524P00250000 | 2024-05-15 3:39PM EDT | 250.00 | 0.25 | 0.20 | 0.80 | -0.75 | -75.00% | 3 | 5 | 49.51% |
| ALGN240524P00255000 | 2024-05-15 9:38AM EDT | 255.00 | 0.50 | 0.30 | 0.65 | -0.75 | -60.00% | 2 | 8 | 40.67% |
| ALGN240524P00257500 | 2024-05-13 1:05PM EDT | 257.50 | 1.87 | 0.45 | 0.75 | 0.00 | - | 2 | 2 | 38.82% |
| ALGN240524P00260000 | 2024-05-10 3:12PM EDT | 260.00 | 2.45 | 0.60 | 0.80 | 0.00 | - | 2 | 18 | 36.11% |
| ALGN240524P00262500 | 2024-05-10 12:55PM EDT | 262.50 | 3.50 | 0.75 | 1.00 | 0.00 | - | - | 5 | 34.91% |
| ALGN240524P00265000 | 2024-05-08 9:37AM EDT | 265.00 | 6.84 | 1.05 | 1.30 | 0.00 | - | 10 | 11 | 34.18% |
| ALGN240524P00267500 | 2024-05-09 2:19PM EDT | 267.50 | 2.58 | 1.10 | 1.85 | 0.00 | - | 1 | 12 | 34.77% |
| ALGN240524P00270000 | 2024-05-15 11:12AM EDT | 270.00 | 1.92 | 1.95 | 2.15 | -1.22 | -38.85% | 6 | 16 | 32.69% |
| ALGN240524P00272500 | 2024-05-14 12:23PM EDT | 272.50 | 5.20 | 2.55 | 2.80 | 0.00 | - | 2 | 6 | 32.36% |
| ALGN240524P00275000 | 2024-05-15 12:36PM EDT | 275.00 | 3.60 | 3.20 | 3.60 | -3.40 | -48.57% | 7 | 8 | 32.08% |
| ALGN240524P00280000 | 2024-05-10 10:03AM EDT | 280.00 | 12.37 | 5.20 | 5.70 | 0.00 | - | 3 | 14 | 31.68% |
| ALGN240524P00282500 | 2024-05-14 9:52AM EDT | 282.50 | 8.50 | 6.50 | 7.00 | 0.00 | - | 1 | 7 | 31.46% |
| ALGN240524P00285000 | 2024-05-08 3:50PM EDT | 285.00 | 14.68 | 8.10 | 8.50 | 0.00 | - | 1 | 2 | 31.43% |
| ALGN240524P00287500 | 2024-05-06 10:47AM EDT | 287.50 | 9.44 | 9.50 | 10.20 | 0.00 | - | - | 1 | 31.65% |
| ALGN240524P00290000 | 2024-05-02 3:35PM EDT | 290.00 | 11.08 | 11.30 | 12.10 | -0.52 | -4.48% | 1 | 15 | 32.25% |
| ALGN240524P00295000 | 2024-05-02 3:35PM EDT | 295.00 | 14.60 | 14.80 | 16.50 | 0.00 | - | 1 | 13 | 35.69% |
| ALGN240524P00297500 | 2024-05-14 9:50AM EDT | 297.50 | 21.10 | 17.20 | 18.60 | 0.00 | - | 1 | 2 | 35.85% |
| ALGN240524P00300000 | 2024-05-02 10:28AM EDT | 300.00 | 19.95 | 19.10 | 21.60 | 0.00 | - | 10 | 11 | 43.36% |
| ALGN240524P00305000 | 2024-05-08 3:50PM EDT | 305.00 | 32.03 | 23.80 | 26.20 | 0.00 | - | 1 | 2 | 46.17% |
| ALGN240524P00310000 | 2024-05-09 10:36AM EDT | 310.00 | 33.00 | 26.30 | 31.80 | 0.00 | - | 1 | 3 | 57.76% |
| ALGN240524P00312500 | 2024-05-09 12:29PM EDT | 312.50 | 34.90 | 28.70 | 35.20 | 0.00 | - | 1 | 1 | 68.49% |
| ALGN240524P00320000 | 2024-05-08 3:22PM EDT | 320.00 | 44.40 | 36.60 | 42.80 | 0.00 | - | 8 | 0 | 78.48% |
| ALGN240524P00325000 | 2024-04-25 3:27PM EDT | 325.00 | 19.25 | 41.00 | 48.90 | 0.00 | - | 1 | 0 | 93.47% |
| ALGN240524P00330000 | 2024-04-15 10:26AM EDT | 330.00 | 31.50 | 49.10 | 56.10 | 0.00 | - | 1 | 0 | 88.05% |
