La bourse est fermée
Dow Jones
39 845,09 +286,98 (+0,73 %) Nasdaq
16 732,56 +221,38 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 227,78 +3 790,43 (+6,72 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531C00250000 | 2024-05-10 2:42PM EDT | 250.00 | 23.82 | 29.80 | 33.70 | 0.00 | - | 5 | 6 | 57.84% |
| ALGN240531C00255000 | 2024-05-10 2:42PM EDT | 255.00 | 19.60 | 25.30 | 28.00 | 0.00 | - | - | 5 | 46.68% |
| ALGN240531C00260000 | 2024-05-09 2:26PM EDT | 260.00 | 23.03 | 21.80 | 24.00 | 0.00 | - | 9 | 9 | 46.33% |
| ALGN240531C00265000 | 2024-05-09 2:26PM EDT | 265.00 | 18.90 | 17.60 | 19.40 | 0.00 | - | 9 | 9 | 41.47% |
| ALGN240531C00270000 | 2024-05-14 9:53AM EDT | 270.00 | 13.30 | 13.20 | 14.60 | 0.00 | - | 1 | 2 | 35.03% |
| ALGN240531C00275000 | 2024-05-14 9:44AM EDT | 275.00 | 10.00 | 10.60 | 11.20 | 0.00 | - | 5 | 6 | 34.06% |
| ALGN240531C00277500 | 2024-05-15 1:21PM EDT | 277.50 | 9.90 | 9.20 | 9.60 | +1.62 | +19.57% | 2 | 2 | 33.30% |
| ALGN240531C00280000 | 2024-05-15 2:49PM EDT | 280.00 | 7.90 | 7.70 | 8.20 | +2.80 | +54.90% | 4 | 13 | 32.90% |
| ALGN240531C00285000 | 2024-05-09 1:03PM EDT | 285.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 32.62% |
| ALGN240531C00290000 | 2024-05-15 11:31AM EDT | 290.00 | 4.00 | 3.70 | 4.10 | +0.98 | +32.45% | 2 | 12 | 32.41% |
| ALGN240531C00300000 | 2024-05-14 12:35PM EDT | 300.00 | 1.80 | 1.40 | 1.85 | +0.55 | +44.00% | 2 | 19 | 32.58% |
| ALGN240531C00305000 | 2024-05-14 9:54AM EDT | 305.00 | 1.35 | 0.85 | 1.25 | 0.00 | - | 14 | 8 | 33.15% |
| ALGN240531C00310000 | 2024-05-13 3:46PM EDT | 310.00 | 0.37 | 0.50 | 0.80 | 0.00 | - | 1 | 3 | 33.37% |
| ALGN240531C00315000 | 2024-05-10 10:07AM EDT | 315.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 20 | 34.25% |
| ALGN240531C00320000 | 2024-05-10 10:05AM EDT | 320.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 48 | 37.09% |
| ALGN240531C00325000 | 2024-05-08 3:20PM EDT | 325.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 7 | 5 | 51.97% |
| ALGN240531C00330000 | 2024-05-08 3:20PM EDT | 330.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 3 | 6 | 55.32% |
| ALGN240531C00340000 | 2024-05-15 12:05PM EDT | 340.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 227 | 48.10% |
| ALGN240531C00345000 | 2024-04-25 12:31PM EDT | 345.00 | 1.94 | 0.00 | 3.30 | 0.00 | - | - | 2 | 68.15% |
| ALGN240531C00350000 | 2024-04-29 11:31AM EDT | 350.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 5 | 2 | 52.73% |
| ALGN240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 77.51% |
| ALGN240531C00390000 | 2024-04-15 3:43PM EDT | 390.00 | 2.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 62.11% |
| ALGN240531C00395000 | 2024-04-23 2:07PM EDT | 395.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 71.97% |
| ALGN240531C00400000 | 2024-04-29 11:15AM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 7 | 74.22% |
| ALGN240531C00420000 | 2024-04-12 9:30AM EDT | 420.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 118.68% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240531P00200000 | 2024-04-25 11:24AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 2 | 89.84% |
| ALGN240531P00230000 | 2024-05-08 11:42AM EDT | 230.00 | 0.63 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 58.20% |
| ALGN240531P00235000 | 2024-05-08 9:43AM EDT | 235.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 53.08% |
| ALGN240531P00240000 | 2024-05-15 12:11PM EDT | 240.00 | 0.25 | 0.05 | 0.85 | -0.90 | -78.26% | 2 | 3 | 49.00% |
| ALGN240531P00245000 | 2024-05-10 2:08PM EDT | 245.00 | 1.14 | 0.15 | 1.15 | 0.00 | - | 3 | 6 | 47.29% |
| ALGN240531P00250000 | 2024-05-15 12:11PM EDT | 250.00 | 0.58 | 0.50 | 0.90 | -0.91 | -61.07% | 2 | 518 | 39.28% |
| ALGN240531P00255000 | 2024-05-10 10:58AM EDT | 255.00 | 0.80 | 0.75 | 0.90 | -2.00 | -71.43% | 1 | 13 | 34.07% |
| ALGN240531P00260000 | 2024-05-14 2:36PM EDT | 260.00 | 2.35 | 1.20 | 1.40 | 0.00 | - | 18 | 16 | 32.94% |
| ALGN240531P00265000 | 2024-05-13 12:12PM EDT | 265.00 | 4.70 | 1.95 | 2.20 | 0.00 | - | 1 | 7 | 32.19% |
| ALGN240531P00270000 | 2024-05-10 2:30PM EDT | 270.00 | 7.50 | 3.00 | 3.40 | 0.00 | - | 1 | 26 | 31.74% |
| ALGN240531P00275000 | 2024-05-14 3:27PM EDT | 275.00 | 6.65 | 4.60 | 5.00 | 0.00 | - | 1 | 8 | 31.10% |
| ALGN240531P00277500 | 2024-05-13 12:34PM EDT | 277.50 | 10.56 | 5.50 | 6.00 | 0.00 | - | 2 | 2 | 30.87% |
| ALGN240531P00280000 | 2024-05-14 1:42PM EDT | 280.00 | 10.00 | 6.70 | 7.10 | 0.00 | - | 1 | 13 | 30.50% |
| ALGN240531P00285000 | 2024-05-09 2:44PM EDT | 285.00 | 11.02 | 9.30 | 9.90 | 0.00 | - | 2 | 2 | 30.60% |
| ALGN240531P00290000 | 2024-05-10 1:28PM EDT | 290.00 | 20.36 | 12.40 | 13.40 | 0.00 | - | 1 | 4 | 31.59% |
| ALGN240531P00295000 | 2024-05-13 10:16AM EDT | 295.00 | 22.02 | 16.00 | 17.10 | 0.00 | - | 1 | 2 | 31.57% |
| ALGN240531P00300000 | 2024-05-08 9:45AM EDT | 300.00 | 26.49 | 19.00 | 21.60 | 0.00 | - | 10 | 11 | 34.25% |
| ALGN240531P00305000 | 2024-05-08 10:19AM EDT | 305.00 | 39.25 | 24.20 | 28.20 | 0.00 | - | 3 | 4 | 48.72% |
| ALGN240531P00310000 | 2024-05-09 12:25PM EDT | 310.00 | 32.10 | 28.70 | 31.40 | 0.00 | - | 4 | 26 | 42.70% |
| ALGN240531P00315000 | 2024-04-26 2:17PM EDT | 315.00 | 15.40 | 31.00 | 37.00 | 0.00 | - | 6 | 2 | 51.43% |
