La bourse est fermée
Dow Jones
39 851,84 +293,73 (+0,74 %) Nasdaq
16 740,97 +229,79 (+1,39 %) 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
60 664,21 +4 135,07 (+7,31 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 118.80 | 126.20 | 0.00 | - | 5 | 8 | 88.75% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 63.65% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 0.00% |
| ALGN240719C00200000 | 2024-02-07 2:37PM EDT | 200.00 | 97.50 | 114.60 | 122.20 | 0.00 | - | 2 | 3 | 181.13% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 0.00% |
| ALGN240719C00220000 | 2024-02-14 4:31PM EDT | 220.00 | 92.19 | 100.50 | 104.80 | 0.00 | - | 1 | 9 | 165.48% |
| ALGN240719C00230000 | 2024-03-11 10:28AM EDT | 230.00 | 88.89 | 99.20 | 105.90 | 0.00 | - | 3 | 17 | 177.68% |
| ALGN240719C00240000 | 2024-03-14 9:56AM EDT | 240.00 | 85.60 | 80.90 | 86.60 | 0.00 | - | 1 | 11 | 142.12% |
| ALGN240719C00250000 | 2024-05-08 3:50PM EDT | 250.00 | 33.26 | 36.70 | 37.40 | 0.00 | - | 1 | 34 | 41.46% |
| ALGN240719C00260000 | 2024-05-10 10:35AM EDT | 260.00 | 24.07 | 29.00 | 29.70 | 0.00 | - | 1 | 28 | 39.09% |
| ALGN240719C00270000 | 2024-05-10 11:37AM EDT | 270.00 | 18.10 | 22.00 | 22.90 | 0.00 | - | 5 | 42 | 37.30% |
| ALGN240719C00280000 | 2024-05-15 1:36PM EDT | 280.00 | 17.10 | 16.50 | 16.80 | +0.76 | +4.65% | 1 | 52 | 35.29% |
| ALGN240719C00290000 | 2024-05-15 11:21AM EDT | 290.00 | 10.60 | 11.60 | 12.10 | +1.70 | +19.10% | 2 | 169 | 34.32% |
| ALGN240719C00300000 | 2024-05-15 12:59PM EDT | 300.00 | 8.70 | 8.10 | 8.50 | +1.50 | +20.83% | 7 | 134 | 33.75% |
| ALGN240719C00310000 | 2024-05-15 12:43PM EDT | 310.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 4 | 311 | 32.80% |
| ALGN240719C00320000 | 2024-05-15 2:41PM EDT | 320.00 | 3.60 | 3.40 | 3.70 | +0.35 | +10.77% | 10 | 189 | 32.54% |
| ALGN240719C00330000 | 2024-05-08 10:23AM EDT | 330.00 | 1.60 | 2.00 | 4.80 | 0.00 | - | 12 | 65 | 40.60% |
| ALGN240719C00340000 | 2024-05-15 12:37PM EDT | 340.00 | 1.45 | 1.30 | 1.55 | +0.40 | +38.10% | 1 | 42 | 32.48% |
| ALGN240719C00350000 | 2024-05-10 3:57PM EDT | 350.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 5 | 108 | 32.67% |
| ALGN240719C00360000 | 2024-05-09 2:39PM EDT | 360.00 | 0.72 | 0.40 | 0.90 | 0.00 | - | 1 | 39 | 35.06% |
| ALGN240719C00370000 | 2024-05-14 12:31PM EDT | 370.00 | 0.78 | 0.15 | 1.50 | +0.62 | +387.50% | 1 | 75 | 42.19% |
| ALGN240719C00380000 | 2024-05-03 3:42PM EDT | 380.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 2 | 42 | 45.22% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 48.11% |
| ALGN240719C00400000 | 2024-05-06 12:04PM EDT | 400.00 | 0.43 | 0.05 | 1.50 | 0.00 | - | 1 | 129 | 50.88% |
| ALGN240719C00410000 | 2024-05-08 12:34PM EDT | 410.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 53.55% |
| ALGN240719C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 43 | 56.13% |
| ALGN240719C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.86% |
| ALGN240719C00440000 | 2024-03-15 2:53PM EDT | 440.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 71.72% |
| ALGN240719C00450000 | 2024-04-24 10:15AM EDT | 450.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 56.23% |
| ALGN240719C00460000 | 2024-04-01 2:23PM EDT | 460.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 55.98% |
| ALGN240719C00470000 | 2024-04-03 10:04AM EDT | 470.00 | 1.94 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 73.58% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.82% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 95.21% |
| ALGN240719P00120000 | 2024-02-02 10:30AM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 125.20% |
| ALGN240719P00125000 | 2024-03-13 11:11AM EDT | 125.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 97.56% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 116.58% |
| ALGN240719P00135000 | 2024-01-22 2:25PM EDT | 135.00 | 1.80 | 0.15 | 2.85 | 0.00 | - | 3 | 5 | 100.95% |
| ALGN240719P00140000 | 2024-02-06 3:07PM EDT | 140.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 97.75% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.05 | 1.75 | 0.00 | - | 1 | 14 | 83.84% |
| ALGN240719P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 9 | 12 | 77.95% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 87.30% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 70.80% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.05 | 1.85 | 0.00 | - | 1 | 2 | 69.90% |
| ALGN240719P00170000 | 2024-05-15 2:47PM EDT | 170.00 | 0.19 | 0.05 | 0.25 | -0.28 | -59.57% | 40 | 4 | 50.15% |
| ALGN240719P00175000 | 2024-05-08 12:13PM EDT | 175.00 | 0.42 | 0.05 | 1.50 | 0.00 | - | 1 | 970 | 60.82% |
| ALGN240719P00180000 | 2024-04-19 1:28PM EDT | 180.00 | 0.89 | 0.05 | 2.00 | 0.00 | - | 1 | 130 | 60.77% |
| ALGN240719P00185000 | 2024-05-01 9:58AM EDT | 185.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 22 | 54.59% |
| ALGN240719P00190000 | 2024-05-14 3:30PM EDT | 190.00 | 0.63 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 51.56% |
| ALGN240719P00195000 | 2024-04-24 1:34PM EDT | 195.00 | 0.83 | 0.05 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ALGN240719P00200000 | 2024-05-14 2:15PM EDT | 200.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 8 | 23 | 52.42% |
| ALGN240719P00210000 | 2024-05-10 10:04AM EDT | 210.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | 1 | 105 | 46.18% |
| ALGN240719P00220000 | 2024-05-10 12:15PM EDT | 220.00 | 1.81 | 0.40 | 2.95 | 0.00 | - | 1 | 85 | 48.10% |
| ALGN240719P00230000 | 2024-05-10 12:15PM EDT | 230.00 | 2.78 | 1.45 | 1.70 | 0.00 | - | 5 | 68 | 35.39% |
| ALGN240719P00240000 | 2024-05-14 12:31PM EDT | 240.00 | 3.18 | 2.35 | 2.65 | 0.00 | - | 2 | 153 | 33.67% |
| ALGN240719P00250000 | 2024-05-14 3:35PM EDT | 250.00 | 4.80 | 3.80 | 4.20 | 0.00 | - | 15 | 242 | 32.45% |
| ALGN240719P00260000 | 2024-05-15 1:15PM EDT | 260.00 | 6.00 | 5.90 | 6.40 | -1.50 | -20.00% | 7 | 82 | 31.15% |
| ALGN240719P00270000 | 2024-05-15 10:03AM EDT | 270.00 | 10.30 | 9.00 | 9.40 | -1.30 | -11.21% | 2 | 181 | 29.75% |
| ALGN240719P00280000 | 2024-05-15 11:07AM EDT | 280.00 | 14.30 | 13.20 | 13.70 | -0.10 | -0.69% | 14 | 56 | 28.96% |
| ALGN240719P00290000 | 2024-05-15 12:20PM EDT | 290.00 | 18.50 | 18.30 | 19.20 | -6.08 | -24.74% | 30 | 36 | 28.33% |
| ALGN240719P00300000 | 2024-05-08 2:50PM EDT | 300.00 | 32.00 | 24.60 | 25.80 | 0.00 | - | 11 | 61 | 27.67% |
| ALGN240719P00310000 | 2024-05-07 2:42PM EDT | 310.00 | 29.30 | 32.00 | 33.50 | 0.00 | - | 1 | 83 | 27.31% |
| ALGN240719P00320000 | 2024-05-07 12:46PM EDT | 320.00 | 34.90 | 40.70 | 41.70 | 0.00 | - | 2 | 34 | 25.87% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 49.20 | 51.90 | 0.00 | - | 2 | 12 | 30.81% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 55.70 | 63.80 | 0.00 | - | 4 | 7 | 42.07% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 65.90 | 72.90 | 0.00 | - | 1 | 0 | 42.69% |
