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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621C00240000 | 2024-05-08 10:18AM EDT | 240.00 | 31.90 | 41.20 | 44.80 | 0.00 | - | 4 | 4 | 53.44% |
| ALGN240621C00250000 | 2024-05-10 11:21AM EDT | 250.00 | 26.44 | 33.30 | 34.70 | 0.00 | - | 1 | 1 | 43.66% |
| ALGN240621C00260000 | 2024-05-14 3:57PM EDT | 260.00 | 24.00 | 25.10 | 26.30 | 0.00 | - | 6 | 22 | 39.81% |
| ALGN240621C00270000 | 2024-05-14 2:15PM EDT | 270.00 | 15.30 | 17.90 | 18.80 | 0.00 | - | 7 | 45 | 36.71% |
| ALGN240621C00280000 | 2024-05-15 1:21PM EDT | 280.00 | 12.90 | 12.00 | 12.50 | +1.76 | +15.80% | 16 | 53 | 34.23% |
| ALGN240621C00290000 | 2024-05-15 1:21PM EDT | 290.00 | 8.20 | 7.50 | 8.00 | -0.30 | -3.53% | 11 | 175 | 33.35% |
| ALGN240621C00300000 | 2024-05-15 1:50PM EDT | 300.00 | 4.61 | 4.40 | 4.90 | +0.61 | +15.25% | 26 | 432 | 33.01% |
| ALGN240621C00310000 | 2024-05-15 1:42PM EDT | 310.00 | 2.65 | 2.45 | 2.90 | +0.42 | +18.83% | 23 | 443 | 33.01% |
| ALGN240621C00320000 | 2024-05-15 11:32AM EDT | 320.00 | 1.58 | 1.25 | 1.70 | +0.40 | +33.90% | 6 | 63 | 33.36% |
| ALGN240621C00330000 | 2024-05-15 9:30AM EDT | 330.00 | 0.30 | 0.65 | 1.05 | -0.20 | -40.00% | 10 | 53 | 34.34% |
| ALGN240621C00340000 | 2024-05-09 9:49AM EDT | 340.00 | 0.30 | 0.25 | 2.60 | 0.00 | - | 1 | 63 | 48.90% |
| ALGN240621C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 1.01 | 0.15 | 2.90 | 0.00 | - | 1 | 78 | 55.54% |
| ALGN240621C00360000 | 2024-04-26 12:28PM EDT | 360.00 | 2.90 | 0.10 | 2.25 | 0.00 | - | 7 | 30 | 56.49% |
| ALGN240621C00370000 | 2024-05-02 2:49PM EDT | 370.00 | 1.10 | 0.15 | 2.70 | 0.00 | - | 1 | 20 | 54.87% |
| ALGN240621C00380000 | 2024-04-26 1:12PM EDT | 380.00 | 1.02 | 0.05 | 0.70 | 0.00 | - | 8 | 10 | 51.32% |
| ALGN240621C00390000 | 2024-04-26 11:22AM EDT | 390.00 | 1.15 | 0.00 | 2.70 | 0.00 | - | 1 | 9 | 61.93% |
| ALGN240621C00400000 | 2024-04-22 1:52PM EDT | 400.00 | 2.00 | 0.00 | 2.65 | 0.00 | - | - | 11 | 65.31% |
| ALGN240621C00410000 | 2024-04-25 9:32AM EDT | 410.00 | 1.23 | 0.00 | 2.65 | 0.00 | - | - | 0 | 68.77% |
| ALGN240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 75.07% |
| ALGN240621C00440000 | 2024-04-26 11:01AM EDT | 440.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 78.20% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240621P00145000 | 2024-05-10 9:34AM EDT | 145.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 107.18% |
| ALGN240621P00200000 | 2024-04-25 9:37AM EDT | 200.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | - | 1 | 67.60% |
| ALGN240621P00220000 | 2024-05-10 2:21PM EDT | 220.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 1 | 14 | 53.66% |
| ALGN240621P00230000 | 2024-05-14 11:48AM EDT | 230.00 | 0.98 | 0.35 | 1.50 | 0.00 | - | 3 | 115 | 45.28% |
| ALGN240621P00240000 | 2024-05-14 11:48AM EDT | 240.00 | 1.73 | 1.10 | 1.40 | 0.00 | - | 3 | 16 | 36.96% |
| ALGN240621P00250000 | 2024-05-15 1:10PM EDT | 250.00 | 2.02 | 2.00 | 2.40 | -1.99 | -49.63% | 3 | 57 | 34.88% |
| ALGN240621P00260000 | 2024-05-15 1:26PM EDT | 260.00 | 3.75 | 3.70 | 4.20 | -2.23 | -37.29% | 12 | 99 | 33.53% |
| ALGN240621P00270000 | 2024-05-15 1:26PM EDT | 270.00 | 6.35 | 6.20 | 6.80 | -1.75 | -21.60% | 2 | 246 | 31.68% |
| ALGN240621P00280000 | 2024-05-15 11:03AM EDT | 280.00 | 11.40 | 10.20 | 10.90 | -1.17 | -9.31% | 3 | 175 | 30.68% |
| ALGN240621P00290000 | 2024-05-14 11:10AM EDT | 290.00 | 18.10 | 15.70 | 16.30 | 0.00 | - | 8 | 141 | 29.38% |
| ALGN240621P00300000 | 2024-05-10 10:25AM EDT | 300.00 | 29.18 | 22.50 | 23.50 | 0.00 | - | 2 | 73 | 29.38% |
| ALGN240621P00310000 | 2024-05-09 2:53PM EDT | 310.00 | 31.90 | 30.50 | 32.00 | 0.00 | - | 2 | 78 | 30.54% |
| ALGN240621P00320000 | 2024-05-03 11:02AM EDT | 320.00 | 33.80 | 36.10 | 44.20 | 0.00 | - | 4 | 24 | 46.00% |
| ALGN240621P00330000 | 2024-05-08 2:57PM EDT | 330.00 | 54.40 | 46.50 | 52.90 | 0.00 | - | 7 | 7 | 46.59% |
| ALGN240621P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 72.10 | 56.20 | 63.40 | 0.00 | - | 1 | 0 | 54.46% |
