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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00220000 | 2024-05-08 10:19AM EDT | 220.00 | 60.70 | 69.90 | 72.40 | 0.00 | - | 1 | 0 | 50.04% |
| ALGN241018C00240000 | 2024-04-18 3:14PM EDT | 240.00 | 81.28 | 55.60 | 56.90 | 0.00 | - | - | 2 | 48.60% |
| ALGN241018C00250000 | 2024-05-08 10:12AM EDT | 250.00 | 40.80 | 48.70 | 50.00 | 0.00 | - | - | 1 | 47.25% |
| ALGN241018C00260000 | 2024-05-08 10:12AM EDT | 260.00 | 35.10 | 42.40 | 43.40 | 0.00 | - | 1 | 2 | 45.77% |
| ALGN241018C00270000 | 2024-05-15 3:19PM EDT | 270.00 | 36.90 | 36.50 | 37.50 | +3.33 | +9.92% | 5 | 2 | 44.71% |
| ALGN241018C00280000 | 2024-05-10 11:21AM EDT | 280.00 | 26.53 | 29.80 | 32.00 | 0.00 | - | 1 | 14 | 43.58% |
| ALGN241018C00290000 | 2024-05-15 11:08AM EDT | 290.00 | 25.30 | 26.40 | 27.20 | -0.30 | -1.17% | 2 | 4 | 42.76% |
| ALGN241018C00300000 | 2024-05-15 11:31AM EDT | 300.00 | 22.60 | 22.10 | 22.80 | +2.60 | +13.00% | 2 | 16 | 41.86% |
| ALGN241018C00310000 | 2024-05-14 10:58AM EDT | 310.00 | 17.80 | 18.20 | 19.00 | 0.00 | - | 3 | 14 | 41.14% |
| ALGN241018C00320000 | 2024-05-15 11:03AM EDT | 320.00 | 14.40 | 15.20 | 15.80 | -0.10 | -0.69% | 1 | 14 | 40.63% |
| ALGN241018C00330000 | 2024-05-13 9:40AM EDT | 330.00 | 10.95 | 12.50 | 13.10 | 0.00 | - | 1 | 8 | 40.27% |
| ALGN241018C00340000 | 2024-04-29 11:17AM EDT | 340.00 | 24.40 | 10.10 | 10.60 | 0.00 | - | 1 | 6 | 39.61% |
| ALGN241018C00350000 | 2024-05-15 3:42PM EDT | 350.00 | 8.50 | 8.20 | 8.70 | +0.90 | +11.84% | 1 | 19 | 39.37% |
| ALGN241018C00360000 | 2024-04-24 2:55PM EDT | 360.00 | 24.00 | 6.60 | 7.10 | 0.00 | - | 1 | 1 | 39.15% |
| ALGN241018C00370000 | 2024-05-10 1:03PM EDT | 370.00 | 5.55 | 5.30 | 5.80 | +1.35 | +32.14% | 1 | 5 | 39.02% |
| ALGN241018C00380000 | 2024-05-10 2:28PM EDT | 380.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 1 | 17 | 38.61% |
| ALGN241018C00390000 | 2024-05-03 12:32PM EDT | 390.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | 1 | 46 | 38.45% |
| ALGN241018C00400000 | 2024-05-08 1:41PM EDT | 400.00 | 2.38 | 2.80 | 3.00 | 0.00 | - | 1 | 2 | 38.41% |
| ALGN241018C00410000 | 2024-05-02 1:49PM EDT | 410.00 | 3.53 | 2.25 | 2.45 | 0.00 | - | 1 | 16 | 38.46% |
| ALGN241018C00420000 | 2024-04-30 12:37PM EDT | 420.00 | 3.30 | 1.75 | 2.00 | 0.00 | - | 25 | 28 | 38.51% |
| ALGN241018C00430000 | 2024-03-21 2:16PM EDT | 430.00 | 15.40 | 6.40 | 7.40 | 0.00 | - | - | 1 | 54.43% |
| ALGN241018C00440000 | 2024-05-01 2:53PM EDT | 440.00 | 2.65 | 1.15 | 1.50 | 0.00 | - | 6 | 6 | 39.51% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.30 | 1.45 | 0.00 | - | - | 1 | 42.22% |
| ALGN241018C00470000 | 2024-04-25 9:30AM EDT | 470.00 | 4.40 | 0.30 | 1.50 | 0.00 | - | 1 | 2 | 43.90% |
| ALGN241018C00480000 | 2024-04-09 2:35PM EDT | 480.00 | 8.00 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 45.28% |
| ALGN241018C00490000 | 2024-05-06 9:30AM EDT | 490.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 46.62% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00165000 | 2024-04-04 3:02PM EDT | 165.00 | 2.53 | 0.45 | 3.70 | 0.00 | - | 4 | 1 | 53.16% |
| ALGN241018P00170000 | 2024-04-24 3:28PM EDT | 170.00 | 2.00 | 0.40 | 1.90 | 0.00 | - | 2 | 2 | 49.65% |
| ALGN241018P00175000 | 2024-04-24 3:28PM EDT | 175.00 | 1.60 | 0.60 | 2.10 | 0.00 | - | 2 | 7 | 48.32% |
| ALGN241018P00180000 | 2024-05-14 9:37AM EDT | 180.00 | 1.85 | 1.05 | 1.90 | 0.00 | - | 3 | 28 | 44.87% |
| ALGN241018P00185000 | 2024-04-30 2:11PM EDT | 185.00 | 2.43 | 1.75 | 2.10 | 0.00 | - | - | 15 | 43.58% |
| ALGN241018P00190000 | 2024-04-17 1:30PM EDT | 190.00 | 4.71 | 2.20 | 2.45 | 0.00 | - | - | 1 | 42.87% |
| ALGN241018P00195000 | 2024-05-08 9:38AM EDT | 195.00 | 4.20 | 2.65 | 2.85 | 0.00 | - | 3 | 98 | 42.18% |
| ALGN241018P00200000 | 2024-05-08 11:50AM EDT | 200.00 | 4.70 | 3.10 | 3.40 | 0.00 | - | 1 | 17 | 41.83% |
| ALGN241018P00210000 | 2024-05-15 11:01AM EDT | 210.00 | 4.50 | 4.30 | 4.60 | -1.67 | -27.07% | 1 | 20 | 40.77% |
| ALGN241018P00220000 | 2024-05-10 3:23PM EDT | 220.00 | 7.25 | 5.80 | 6.10 | 0.00 | - | 1 | 25 | 39.69% |
| ALGN241018P00230000 | 2024-05-08 12:13PM EDT | 230.00 | 10.83 | 7.70 | 8.00 | 0.00 | - | 39 | 50 | 38.72% |
| ALGN241018P00240000 | 2024-05-10 3:58PM EDT | 240.00 | 12.30 | 10.10 | 10.50 | 0.00 | - | 2 | 25 | 38.09% |
| ALGN241018P00250000 | 2024-05-10 10:39AM EDT | 250.00 | 15.81 | 12.90 | 13.40 | 0.00 | - | 1 | 12 | 37.29% |
| ALGN241018P00260000 | 2024-05-10 1:20PM EDT | 260.00 | 19.70 | 16.20 | 16.90 | 0.00 | - | 1 | 10 | 36.61% |
| ALGN241018P00270000 | 2024-05-15 11:01AM EDT | 270.00 | 21.10 | 19.60 | 20.80 | -3.58 | -14.51% | 4 | 21 | 35.69% |
| ALGN241018P00280000 | 2024-05-15 3:44PM EDT | 280.00 | 24.70 | 24.40 | 25.10 | -2.90 | -10.51% | 5 | 15 | 34.54% |
| ALGN241018P00290000 | 2024-05-14 10:48AM EDT | 290.00 | 31.00 | 28.80 | 30.50 | -1.30 | -4.02% | 1 | 20 | 34.08% |
| ALGN241018P00300000 | 2024-05-07 1:19PM EDT | 300.00 | 32.90 | 34.80 | 36.50 | 0.00 | - | 1 | 4 | 33.63% |
| ALGN241018P00310000 | 2024-05-09 12:40PM EDT | 310.00 | 43.50 | 41.20 | 43.60 | 0.00 | - | 1 | 13 | 33.94% |
| ALGN241018P00320000 | 2024-04-29 11:15AM EDT | 320.00 | 35.30 | 47.80 | 50.20 | 0.00 | - | 1 | 11 | 32.75% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 55.20 | 57.90 | 0.00 | - | 1 | 3 | 32.47% |
