La bourse est fermée
Dow Jones
39 866,58 +308,47 (+0,78 %) Nasdaq
16 738,70 +227,52 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 661,30 +4 103,12 (+7,25 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 190.20 | 198.50 | 0.00 | - | 16 | 32 | 96.26% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 175.39% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 239.01% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 141.46% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 52.42% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 61.25% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 134.30 | 140.90 | 0.00 | - | 1 | 22 | 67.62% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 70.89% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 0.00% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 62.42% |
| ALGN250117C00175000 | 2024-02-01 11:00AM EDT | 175.00 | 124.30 | 137.20 | 143.90 | 0.00 | - | 1 | 17 | 107.77% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 97.73% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 63.06% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 50.66% |
| ALGN250117C00195000 | 2024-01-30 2:17PM EDT | 195.00 | 98.00 | 124.60 | 127.20 | 0.00 | - | 1 | 24 | 100.82% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 96.34% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 86.10 | 88.30 | 0.00 | - | 1 | 20 | 54.52% |
| ALGN250117C00220000 | 2024-05-13 1:57PM EDT | 220.00 | 72.30 | 78.60 | 80.30 | 0.00 | - | 1 | 16 | 52.59% |
| ALGN250117C00230000 | 2024-05-08 10:58AM EDT | 230.00 | 63.04 | 71.70 | 73.00 | 0.00 | - | 1 | 28 | 51.28% |
| ALGN250117C00240000 | 2024-05-10 11:19AM EDT | 240.00 | 58.75 | 64.80 | 66.40 | 0.00 | - | 1 | 146 | 50.08% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 250.00 | 82.00 | 58.60 | 59.90 | 0.00 | - | 12 | 24 | 49.81% |
| ALGN250117C00260000 | 2024-04-10 1:19PM EDT | 260.00 | 97.00 | 46.90 | 48.80 | 0.00 | - | 1 | 30 | 42.79% |
| ALGN250117C00270000 | 2024-05-14 3:51PM EDT | 270.00 | 46.10 | 47.10 | 49.00 | 0.00 | - | 1 | 37 | 48.59% |
| ALGN250117C00280000 | 2024-05-14 1:19PM EDT | 280.00 | 39.00 | 41.90 | 42.90 | 0.00 | - | 1 | 57 | 46.70% |
| ALGN250117C00290000 | 2024-05-10 12:11PM EDT | 290.00 | 33.25 | 37.30 | 38.10 | 0.00 | - | 12 | 97 | 45.90% |
| ALGN250117C00300000 | 2024-05-15 12:20PM EDT | 300.00 | 33.50 | 32.90 | 33.70 | +3.50 | +11.67% | 2 | 117 | 45.18% |
| ALGN250117C00310000 | 2024-05-13 12:50PM EDT | 310.00 | 25.80 | 28.80 | 29.60 | 0.00 | - | 18 | 65 | 44.41% |
| ALGN250117C00320000 | 2024-05-10 12:19PM EDT | 320.00 | 22.20 | 24.80 | 26.00 | 0.00 | - | 26 | 109 | 43.84% |
| ALGN250117C00330000 | 2024-05-08 10:14AM EDT | 330.00 | 18.50 | 22.00 | 22.70 | 0.00 | - | 2 | 91 | 43.25% |
| ALGN250117C00340000 | 2024-05-08 10:10AM EDT | 340.00 | 15.90 | 19.00 | 19.70 | 0.00 | - | 25 | 124 | 42.65% |
| ALGN250117C00350000 | 2024-05-06 1:27PM EDT | 350.00 | 21.24 | 16.40 | 17.10 | 0.00 | - | 2 | 253 | 42.19% |
| ALGN250117C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 22.34 | 14.20 | 14.80 | 0.00 | - | 1 | 134 | 41.77% |
| ALGN250117C00370000 | 2024-05-01 3:17PM EDT | 370.00 | 17.59 | 12.20 | 12.80 | 0.00 | - | 2 | 100 | 41.42% |
| ALGN250117C00380000 | 2024-05-09 12:54PM EDT | 380.00 | 10.60 | 10.40 | 11.10 | 0.00 | - | 1 | 152 | 41.19% |
| ALGN250117C00390000 | 2024-05-02 11:29AM EDT | 390.00 | 11.36 | 8.90 | 9.60 | 0.00 | - | 16 | 140 | 40.96% |
| ALGN250117C00400000 | 2024-04-30 11:12AM EDT | 400.00 | 11.95 | 7.70 | 8.20 | 0.00 | - | 4 | 178 | 40.60% |
| ALGN250117C00410000 | 2024-04-25 12:20PM EDT | 410.00 | 13.59 | 6.60 | 7.10 | 0.00 | - | 4 | 29 | 40.47% |
| ALGN250117C00420000 | 2024-05-13 3:57PM EDT | 420.00 | 5.00 | 5.60 | 6.10 | 0.00 | - | 1 | 60 | 40.28% |
| ALGN250117C00430000 | 2024-02-09 1:58PM EDT | 430.00 | 15.39 | 19.60 | 21.60 | 0.00 | - | 4 | 12 | 63.32% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 55.61% |
| ALGN250117C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1 | 130 | 39.94% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 10 | 41 | 39.69% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 2.55 | 2.85 | 0.00 | - | 1 | 6 | 39.65% |
| ALGN250117C00480000 | 2024-04-25 2:50PM EDT | 480.00 | 6.84 | 2.20 | 2.50 | 0.00 | - | 1 | 8 | 39.74% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 1.85 | 2.20 | 0.00 | - | 1 | 6 | 39.84% |
| ALGN250117C00500000 | 2024-05-01 10:21AM EDT | 500.00 | 2.54 | 1.60 | 1.90 | 0.00 | - | 2 | 56 | 39.81% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 41.04% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 59.34% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 41.99% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 42.94% |
| ALGN250117C00550000 | 2024-04-25 9:52AM EDT | 550.00 | 2.80 | 0.25 | 1.60 | 0.00 | - | 3 | 220 | 43.41% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 57.15% |
| ALGN250117C00570000 | 2024-02-07 4:53PM EDT | 570.00 | 2.70 | 0.65 | 6.70 | 0.00 | - | 4 | 3 | 52.75% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 45.56% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 46.39% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 47.21% |
| ALGN250117C00610000 | 2024-05-13 12:24PM EDT | 610.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 46.63% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-05-02 11:29AM EDT | 90.00 | 1.01 | 0.05 | 2.40 | 0.00 | - | 16 | 151 | 74.95% |
| ALGN250117P00095000 | 2024-02-08 12:25PM EDT | 95.00 | 0.64 | 0.25 | 1.40 | 0.00 | - | 2 | 28 | 66.97% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 85.35% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.05 | 4.70 | 0.00 | - | 5 | 56 | 74.52% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.20 | 3.30 | 0.00 | - | 5 | 15 | 66.99% |
| ALGN250117P00115000 | 2024-02-15 2:05PM EDT | 115.00 | 1.45 | 0.65 | 4.30 | 0.00 | - | 1 | 6 | 68.90% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.30 | 3.50 | 0.00 | - | 5 | 13 | 62.38% |
| ALGN250117P00125000 | 2024-05-02 10:11AM EDT | 125.00 | 1.25 | 0.90 | 2.50 | 0.00 | - | 10 | 19 | 58.37% |
| ALGN250117P00130000 | 2024-05-06 10:39AM EDT | 130.00 | 1.80 | 0.80 | 3.70 | 0.00 | - | 6 | 31 | 59.20% |
| ALGN250117P00135000 | 2024-05-02 9:47AM EDT | 135.00 | 1.50 | 1.05 | 1.80 | 0.00 | - | 10 | 40 | 51.60% |
| ALGN250117P00140000 | 2024-02-02 12:33PM EDT | 140.00 | 3.78 | 1.25 | 5.40 | 0.00 | - | 7 | 20 | 59.30% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 0.70 | 2.20 | 0.00 | - | 5 | 8 | 51.58% |
| ALGN250117P00150000 | 2024-05-08 3:15PM EDT | 150.00 | 2.35 | 0.95 | 2.45 | 0.00 | - | 5 | 52 | 50.49% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 52.19% |
| ALGN250117P00160000 | 2024-05-01 3:02PM EDT | 160.00 | 2.44 | 1.60 | 2.45 | 0.00 | - | 4 | 29 | 46.05% |
| ALGN250117P00165000 | 2024-05-07 1:40PM EDT | 165.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 4 | 23 | 45.73% |
| ALGN250117P00170000 | 2024-05-14 3:45PM EDT | 170.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 2 | 79 | 45.05% |
| ALGN250117P00175000 | 2024-05-08 11:55AM EDT | 175.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 2 | 16 | 44.56% |
| ALGN250117P00180000 | 2024-02-21 11:37AM EDT | 180.00 | 6.85 | 3.30 | 6.30 | 0.00 | - | 1 | 40 | 49.29% |
| ALGN250117P00185000 | 2024-05-13 10:54AM EDT | 185.00 | 5.30 | 4.70 | 5.00 | 0.00 | - | 2 | 67 | 43.69% |
| ALGN250117P00190000 | 2024-05-06 2:16PM EDT | 190.00 | 5.60 | 5.40 | 5.70 | 0.00 | - | 1 | 40 | 43.27% |
| ALGN250117P00195000 | 2024-04-30 2:26PM EDT | 195.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 64 | 42.70% |
| ALGN250117P00200000 | 2024-05-13 12:21PM EDT | 200.00 | 8.10 | 6.90 | 7.30 | 0.00 | - | 54 | 96 | 42.43% |
| ALGN250117P00210000 | 2024-05-08 9:52AM EDT | 210.00 | 11.20 | 8.80 | 9.20 | 0.00 | - | 1 | 324 | 41.60% |
| ALGN250117P00220000 | 2024-05-08 10:09AM EDT | 220.00 | 14.20 | 11.00 | 11.50 | 0.00 | - | 1 | 99 | 40.90% |
| ALGN250117P00230000 | 2024-05-06 2:16PM EDT | 230.00 | 13.39 | 13.50 | 14.00 | 0.00 | - | 3 | 216 | 39.97% |
| ALGN250117P00240000 | 2024-05-14 10:38AM EDT | 240.00 | 17.50 | 16.40 | 17.00 | 0.00 | - | 2 | 159 | 39.23% |
| ALGN250117P00250000 | 2024-05-09 10:29AM EDT | 250.00 | 21.50 | 19.80 | 20.50 | 0.00 | - | 3 | 136 | 38.61% |
| ALGN250117P00260000 | 2024-05-09 10:57AM EDT | 260.00 | 25.50 | 23.50 | 24.30 | 0.00 | - | 2 | 72 | 37.85% |
| ALGN250117P00270000 | 2024-05-15 10:01AM EDT | 270.00 | 29.81 | 27.30 | 28.50 | +0.01 | +0.03% | 1 | 172 | 37.06% |
| ALGN250117P00280000 | 2024-05-07 10:49AM EDT | 280.00 | 30.07 | 31.80 | 33.10 | 0.00 | - | 2 | 236 | 36.22% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 290.00 | 37.94 | 37.30 | 38.10 | 0.00 | - | 15 | 90 | 35.34% |
| ALGN250117P00300000 | 2024-05-10 10:05AM EDT | 300.00 | 50.00 | 42.70 | 43.70 | 0.00 | - | 10 | 295 | 34.63% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 48.40 | 49.50 | 0.00 | - | 1 | 35 | 33.63% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 54.50 | 57.50 | 0.00 | - | 3 | 74 | 34.64% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 330.00 | 55.80 | 61.20 | 62.70 | 0.00 | - | 5 | 56 | 31.92% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 23.52% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 56.72% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 95.88% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 43.40% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 109.60 | 112.10 | 0.00 | - | 15 | 9 | 27.47% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 116.40 | 122.10 | 0.00 | - | 1 | 1 | 28.99% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
