La bourse est fermée
Dow Jones
39 884,06 +325,95 (+0,82 %) Nasdaq
16 742,08 +230,90 (+1,40 %) 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
61 065,79 +4 445,44 (+7,85 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 111.60 | 120.10 | 128.20 | 0.00 | - | 10 | 11 | 70.15% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 67.92% |
| ALGN240920C00210000 | 2024-05-13 1:57PM EDT | 210.00 | 70.20 | 74.10 | 79.20 | 0.00 | - | 1 | 2 | 56.35% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 148.51% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 60.20 | 65.80 | 0.00 | - | 2 | 4 | 52.34% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 240.00 | 89.25 | 49.50 | 51.80 | 0.00 | - | - | 1 | 43.57% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 250.00 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 127.36% |
| ALGN240920C00260000 | 2024-04-29 10:07AM EDT | 260.00 | 67.10 | 39.40 | 40.50 | 0.00 | - | 1 | 25 | 45.50% |
| ALGN240920C00270000 | 2024-05-14 10:05AM EDT | 270.00 | 31.60 | 33.50 | 34.40 | -2.40 | -7.06% | 1 | 24 | 44.26% |
| ALGN240920C00280000 | 2024-05-14 10:29AM EDT | 280.00 | 27.20 | 28.20 | 28.80 | 0.00 | - | 2 | 96 | 43.01% |
| ALGN240920C00290000 | 2024-05-15 11:33AM EDT | 290.00 | 24.55 | 23.50 | 24.00 | +2.93 | +13.55% | 1 | 19 | 42.19% |
| ALGN240920C00300000 | 2024-05-15 11:33AM EDT | 300.00 | 20.31 | 19.40 | 19.80 | +3.81 | +23.09% | 1 | 42 | 41.47% |
| ALGN240920C00310000 | 2024-05-07 3:13PM EDT | 310.00 | 20.44 | 14.00 | 16.30 | 0.00 | - | 1 | 21 | 41.03% |
| ALGN240920C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 11.52 | 12.70 | 13.10 | 0.00 | - | 2 | 23 | 40.31% |
| ALGN240920C00330000 | 2024-05-13 3:35PM EDT | 330.00 | 8.20 | 10.10 | 10.60 | 0.00 | - | 1 | 46 | 39.98% |
| ALGN240920C00340000 | 2024-05-08 11:42AM EDT | 340.00 | 7.28 | 8.10 | 8.50 | +0.46 | +6.74% | 2 | 22 | 39.68% |
| ALGN240920C00350000 | 2024-05-15 12:44PM EDT | 350.00 | 6.70 | 6.40 | 6.80 | +1.60 | +31.37% | 1 | 29 | 39.47% |
| ALGN240920C00360000 | 2024-05-13 10:20AM EDT | 360.00 | 4.40 | 5.10 | 5.40 | 0.00 | - | 15 | 35 | 39.27% |
| ALGN240920C00370000 | 2024-05-10 12:34PM EDT | 370.00 | 3.10 | 4.00 | 4.40 | 0.00 | - | 2 | 9 | 39.45% |
| ALGN240920C00380000 | 2024-05-08 10:33AM EDT | 380.00 | 2.40 | 3.20 | 3.50 | 0.00 | - | 1 | 26 | 39.39% |
| ALGN240920C00390000 | 2024-05-15 12:55PM EDT | 390.00 | 2.67 | 2.55 | 2.80 | +0.32 | +13.62% | 5 | 24 | 39.44% |
| ALGN240920C00400000 | 2024-05-06 2:26PM EDT | 400.00 | 3.40 | 2.00 | 2.25 | 0.00 | - | 1 | 25 | 39.54% |
| ALGN240920C00410000 | 2024-03-13 9:32AM EDT | 410.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 1 | 2 | 72.01% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 1.30 | 1.50 | 0.00 | - | 17 | 23 | 40.02% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 1.00 | 1.45 | 0.00 | - | 1 | 1 | 41.53% |
| ALGN240920C00440000 | 2024-04-25 9:49AM EDT | 440.00 | 3.60 | 0.70 | 1.30 | 0.00 | - | 1 | 16 | 42.37% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 51.05% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 4 | 20 | 46.80% |
| ALGN240920C00470000 | 2024-03-18 12:37PM EDT | 470.00 | 7.70 | 3.30 | 7.70 | 0.00 | - | 1 | 1 | 63.98% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 49.89% |
| ALGN240920C00490000 | 2024-05-10 10:46AM EDT | 490.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 51.37% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 67.87% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 74.59% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 4.60 | 0.00 | - | 1 | 4 | 75.77% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 66.96% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 61.38% |
| ALGN240920P00155000 | 2024-03-06 3:28PM EDT | 155.00 | 1.70 | 0.60 | 2.10 | 0.00 | - | 1 | 9 | 59.01% |
| ALGN240920P00160000 | 2024-01-02 4:51PM EDT | 160.00 | 6.30 | 3.40 | 8.00 | 0.00 | - | 2 | 4 | 79.72% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.40 | 3.60 | 0.00 | - | 2 | 2 | 58.24% |
| ALGN240920P00170000 | 2024-04-12 2:16PM EDT | 170.00 | 2.05 | 0.50 | 3.70 | 0.00 | - | 4 | 4 | 56.09% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.20 | 1.70 | 0.00 | - | 1 | 3 | 50.92% |
| ALGN240920P00180000 | 2024-05-08 11:57AM EDT | 180.00 | 2.00 | 0.40 | 1.80 | 0.00 | - | 1 | 32 | 48.98% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 54.35% |
| ALGN240920P00190000 | 2024-05-09 2:37PM EDT | 190.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 3 | 7 | 44.29% |
| ALGN240920P00195000 | 2024-05-03 1:00PM EDT | 195.00 | 2.29 | 2.00 | 2.20 | 0.00 | - | 3 | 27 | 43.64% |
| ALGN240920P00200000 | 2024-05-14 11:52AM EDT | 200.00 | 2.76 | 2.20 | 2.60 | 0.00 | - | 1 | 25 | 42.98% |
| ALGN240920P00210000 | 2024-05-14 11:52AM EDT | 210.00 | 3.84 | 3.30 | 3.60 | 0.00 | - | 19 | 495 | 41.77% |
| ALGN240920P00220000 | 2024-05-10 2:29PM EDT | 220.00 | 6.00 | 4.60 | 5.00 | 0.00 | - | 1 | 33 | 40.88% |
| ALGN240920P00230000 | 2024-05-14 2:35PM EDT | 230.00 | 7.20 | 6.30 | 6.70 | 0.00 | - | 12 | 59 | 39.80% |
| ALGN240920P00240000 | 2024-05-14 2:20PM EDT | 240.00 | 9.90 | 8.50 | 8.90 | 0.00 | - | 3 | 46 | 38.89% |
| ALGN240920P00250000 | 2024-05-10 2:57PM EDT | 250.00 | 14.00 | 11.10 | 11.70 | 0.00 | - | 1 | 85 | 38.18% |
| ALGN240920P00260000 | 2024-05-14 2:15PM EDT | 260.00 | 16.50 | 14.40 | 15.00 | 0.00 | - | 3 | 75 | 37.36% |
| ALGN240920P00270000 | 2024-05-15 11:37AM EDT | 270.00 | 18.40 | 18.40 | 18.90 | -2.30 | -11.11% | 1 | 46 | 36.55% |
| ALGN240920P00280000 | 2024-05-15 11:37AM EDT | 280.00 | 22.80 | 22.80 | 23.40 | -1.90 | -7.69% | 1 | 78 | 35.70% |
| ALGN240920P00290000 | 2024-05-14 11:10AM EDT | 290.00 | 30.00 | 28.00 | 28.60 | 0.00 | - | 2 | 23 | 34.92% |
| ALGN240920P00300000 | 2024-05-15 2:27PM EDT | 300.00 | 34.20 | 33.60 | 34.60 | -5.70 | -14.29% | 3 | 11 | 34.39% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 39.70 | 45.00 | 0.00 | - | 1 | 6 | 39.89% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 46.70 | 49.40 | 0.00 | - | 2 | 8 | 35.03% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 53.50 | 56.10 | 0.00 | - | 1 | 1 | 32.71% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 61.70 | 64.90 | 0.00 | - | 1 | 2 | 33.52% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
