La bourse est fermée
Dow Jones
39 819,82 +261,71 (+0,66 %) Nasdaq
16 718,15 +206,97 (+1,25 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 123,50 +3 857,91 (+6,86 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607C00250000 | 2024-05-10 2:40PM EDT | 250.00 | 24.81 | 31.20 | 35.50 | 0.00 | - | - | 35 | 59.92% |
| ALGN240607C00255000 | 2024-05-10 2:40PM EDT | 255.00 | 20.85 | 27.30 | 28.60 | 0.00 | - | - | 35 | 44.51% |
| ALGN240607C00260000 | 2024-05-09 2:24PM EDT | 260.00 | 24.15 | 22.40 | 25.20 | 0.00 | - | 25 | 25 | 46.09% |
| ALGN240607C00265000 | 2024-05-09 2:24PM EDT | 265.00 | 20.25 | 19.00 | 19.90 | 0.00 | - | 25 | 26 | 38.46% |
| ALGN240607C00270000 | 2024-05-14 12:23PM EDT | 270.00 | 12.80 | 15.30 | 16.10 | 0.00 | - | 1 | 7 | 36.57% |
| ALGN240607C00275000 | 2024-05-13 3:12PM EDT | 275.00 | 8.00 | 12.30 | 12.80 | 0.00 | - | 1 | 4 | 35.44% |
| ALGN240607C00280000 | 2024-05-14 1:59PM EDT | 280.00 | 7.80 | 9.30 | 10.10 | 0.00 | - | 1 | 6 | 35.13% |
| ALGN240607C00285000 | 2024-05-15 12:51PM EDT | 285.00 | 7.70 | 7.00 | 7.60 | +1.40 | +22.22% | 1 | 8 | 34.15% |
| ALGN240607C00290000 | 2024-05-13 3:55PM EDT | 290.00 | 3.45 | 5.10 | 5.60 | 0.00 | - | 3 | 1 | 33.52% |
| ALGN240607C00295000 | 2024-05-14 3:54PM EDT | 295.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 1 | 6 | 32.95% |
| ALGN240607C00300000 | 2024-05-14 3:32PM EDT | 300.00 | 2.25 | 2.50 | 2.90 | 0.00 | - | 20 | 36 | 33.07% |
| ALGN240607C00305000 | 2024-05-13 10:37AM EDT | 305.00 | 1.35 | 1.55 | 3.70 | 0.00 | - | 1 | 3 | 41.37% |
| ALGN240607C00310000 | 2024-05-09 3:01PM EDT | 310.00 | 1.70 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 33.01% |
| ALGN240607C00315000 | 2024-05-13 10:17AM EDT | 315.00 | 0.50 | 0.70 | 1.00 | 0.00 | - | 1 | 2 | 33.47% |
| ALGN240607C00320000 | 2024-05-06 10:31AM EDT | 320.00 | 1.90 | 0.45 | 0.65 | 0.00 | - | 1 | 203 | 33.28% |
| ALGN240607C00325000 | 2024-05-07 11:53AM EDT | 325.00 | 1.49 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 36.23% |
| ALGN240607C00330000 | 2024-05-14 3:33PM EDT | 330.00 | 0.25 | 0.10 | 0.90 | +0.10 | +66.67% | 5 | 8 | 41.90% |
| ALGN240607C00340000 | 2024-05-08 10:18AM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ALGN240607C00350000 | 2024-04-30 12:02PM EDT | 350.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 3 | 51.12% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240607P00230000 | 2024-05-10 11:29AM EDT | 230.00 | 0.74 | 0.05 | 1.50 | 0.00 | - | - | 1 | 56.79% |
| ALGN240607P00245000 | 2024-05-14 11:31AM EDT | 245.00 | 1.30 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 36.06% |
| ALGN240607P00250000 | 2024-05-15 9:54AM EDT | 250.00 | 1.31 | 0.95 | 2.65 | -1.24 | -48.63% | 1 | 6 | 45.20% |
| ALGN240607P00255000 | 2024-05-10 2:52PM EDT | 255.00 | 3.30 | 1.45 | 1.60 | 0.00 | - | 1 | 6 | 33.50% |
| ALGN240607P00260000 | 2024-05-13 10:05AM EDT | 260.00 | 3.60 | 2.05 | 2.35 | 0.00 | - | 1 | 9 | 32.83% |
| ALGN240607P00265000 | 2024-05-13 2:02PM EDT | 265.00 | 6.00 | 3.00 | 3.30 | 0.00 | - | 2 | 16 | 31.85% |
| ALGN240607P00270000 | 2024-05-13 2:49PM EDT | 270.00 | 8.20 | 4.20 | 4.50 | 0.00 | - | 6 | 25 | 30.64% |
| ALGN240607P00275000 | 2024-05-14 1:39PM EDT | 275.00 | 8.80 | 5.80 | 6.30 | 0.00 | - | 1 | 16 | 30.30% |
| ALGN240607P00280000 | 2024-05-13 2:49PM EDT | 280.00 | 13.70 | 8.00 | 8.50 | 0.00 | - | 4 | 12 | 29.81% |
| ALGN240607P00285000 | 2024-05-09 11:19AM EDT | 285.00 | 13.63 | 10.50 | 11.30 | 0.00 | - | 1 | 1 | 29.82% |
| ALGN240607P00290000 | 2024-05-08 9:33AM EDT | 290.00 | 20.00 | 13.70 | 16.80 | 0.00 | - | - | 1 | 38.23% |
| ALGN240607P00305000 | 2024-05-10 3:43PM EDT | 305.00 | 33.40 | 24.90 | 26.50 | 0.00 | - | 1 | 1 | 30.37% |
| ALGN240607P00310000 | 2024-05-10 3:43PM EDT | 310.00 | 38.13 | 28.70 | 34.00 | 0.00 | - | 1 | 1 | 47.57% |
| ALGN240607P00340000 | 2024-05-08 9:33AM EDT | 340.00 | 68.75 | 55.20 | 63.50 | 0.00 | - | - | 0 | 67.88% |
