La bourse est fermée
Dow Jones
39 860,94 +302,83 (+0,77 %) Nasdaq
16 746,50 +235,32 (+1,43 %) 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
60 583,63 +4 103,09 (+7,26 %)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116C00095000 | 2024-01-12 4:43PM EDT | 95.00 | 187.50 | 210.00 | 219.00 | 0.00 | - | 1 | 8 | 116.68% |
| ALGN260116C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 207.47 | 221.00 | 231.00 | 0.00 | - | 4 | 7 | 144.42% |
| ALGN260116C00110000 | 2024-01-11 10:32AM EDT | 110.00 | 177.00 | 197.00 | 207.00 | 0.00 | - | 1 | 2 | 106.91% |
| ALGN260116C00115000 | 2023-12-18 4:36PM EDT | 115.00 | 168.00 | 162.00 | 171.00 | 0.00 | - | - | 1 | 53.78% |
| ALGN260116C00120000 | 2023-11-29 12:10PM EDT | 120.00 | 119.88 | 167.00 | 176.50 | 0.00 | - | 1 | 1 | 63.99% |
| ALGN260116C00140000 | 2024-01-12 3:19PM EDT | 140.00 | 154.01 | 173.70 | 179.70 | 0.00 | - | 2 | 0 | 90.80% |
| ALGN260116C00145000 | 2023-11-30 2:12PM EDT | 145.00 | 97.60 | 147.00 | 156.90 | 0.00 | - | 1 | 1 | 60.21% |
| ALGN260116C00150000 | 2023-11-02 12:31PM EDT | 150.00 | 78.20 | 98.80 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN260116C00155000 | 2024-01-03 2:48PM EDT | 155.00 | 131.00 | 141.20 | 148.70 | 0.00 | - | 1 | 1 | 59.67% |
| ALGN260116C00160000 | 2024-01-10 2:06PM EDT | 160.00 | 149.39 | 158.00 | 164.00 | 0.00 | - | 2 | 3 | 83.35% |
| ALGN260116C00165000 | 2024-02-02 12:29PM EDT | 165.00 | 138.00 | 159.10 | 167.00 | 0.00 | - | 1 | 1 | 88.62% |
| ALGN260116C00170000 | 2024-03-13 1:32PM EDT | 170.00 | 179.00 | 169.00 | 178.00 | 0.00 | - | 1 | 2 | 103.45% |
| ALGN260116C00175000 | 2023-12-14 4:56PM EDT | 175.00 | 117.00 | 125.20 | 133.00 | 0.00 | - | 1 | 1 | 55.67% |
| ALGN260116C00180000 | 2024-01-19 2:13PM EDT | 180.00 | 121.00 | 156.00 | 162.30 | 0.00 | - | 2 | 15 | 91.59% |
| ALGN260116C00185000 | 2024-02-15 10:33AM EDT | 185.00 | 155.00 | 160.20 | 166.90 | 0.00 | - | 1 | 23 | 98.60% |
| ALGN260116C00190000 | 2024-02-16 12:38PM EDT | 190.00 | 154.40 | 156.20 | 164.00 | 0.00 | - | 1 | 5 | 96.90% |
| ALGN260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 130.74 | 116.50 | 120.20 | 0.00 | - | 1 | 5 | 56.64% |
| ALGN260116C00200000 | 2024-04-30 2:07PM EDT | 200.00 | 121.10 | 113.50 | 118.70 | 0.00 | - | 1 | 13 | 57.10% |
| ALGN260116C00210000 | 2024-01-10 1:37PM EDT | 210.00 | 114.60 | 125.40 | 133.00 | 0.00 | - | 2 | 9 | 74.06% |
| ALGN260116C00220000 | 2024-05-07 3:12PM EDT | 220.00 | 109.00 | 100.40 | 103.00 | 0.00 | - | 1 | 16 | 53.37% |
| ALGN260116C00230000 | 2024-01-12 1:42PM EDT | 230.00 | 95.51 | 113.00 | 120.00 | 0.00 | - | 1 | 2 | 70.16% |
| ALGN260116C00240000 | 2024-02-15 12:19PM EDT | 240.00 | 120.20 | 124.10 | 130.70 | 0.00 | - | 2 | 5 | 82.87% |
| ALGN260116C00250000 | 2024-05-03 9:57AM EDT | 250.00 | 96.10 | 81.50 | 87.80 | 0.00 | - | 5 | 12 | 50.92% |
| ALGN260116C00260000 | 2024-04-09 3:33PM EDT | 260.00 | 126.30 | 78.20 | 82.00 | 0.00 | - | 1 | 20 | 50.70% |
| ALGN260116C00270000 | 2024-05-10 10:03AM EDT | 270.00 | 70.00 | 73.50 | 75.80 | 0.00 | - | 1 | 11 | 50.51% |
| ALGN260116C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 63.50 | 69.10 | 70.90 | 0.00 | - | 1 | 111 | 49.73% |
| ALGN260116C00290000 | 2024-05-15 11:57AM EDT | 290.00 | 65.30 | 64.60 | 66.40 | -3.20 | -4.67% | 1 | 4 | 49.11% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 300.00 | 69.20 | 60.20 | 64.90 | 0.00 | - | 1 | 16 | 50.49% |
| ALGN260116C00310000 | 2024-03-25 10:19AM EDT | 310.00 | 92.00 | 79.60 | 83.90 | 0.00 | - | 2 | 7 | 64.78% |
| ALGN260116C00320000 | 2024-04-25 11:37AM EDT | 320.00 | 70.80 | 52.50 | 54.10 | 0.00 | - | 1 | 2 | 47.37% |
| ALGN260116C00330000 | 2023-12-21 3:51PM EDT | 330.00 | 52.60 | 50.30 | 55.80 | 0.00 | - | 2 | 3 | 50.57% |
| ALGN260116C00350000 | 2024-05-06 10:23AM EDT | 350.00 | 50.00 | 42.30 | 43.80 | 0.00 | - | 4 | 7 | 45.97% |
| ALGN260116C00360000 | 2024-05-08 12:20PM EDT | 360.00 | 36.70 | 39.40 | 40.70 | 0.00 | - | 6 | 24 | 45.51% |
| ALGN260116C00370000 | 2023-12-27 3:48PM EDT | 370.00 | 42.00 | 36.90 | 43.90 | 0.00 | - | 18 | 17 | 49.34% |
| ALGN260116C00380000 | 2024-03-20 11:20AM EDT | 380.00 | 68.00 | 48.90 | 53.50 | 0.00 | - | 3 | 36 | 55.93% |
| ALGN260116C00390000 | 2024-01-22 12:30PM EDT | 390.00 | 37.55 | 48.70 | 53.80 | 0.00 | - | 16 | 16 | 57.43% |
| ALGN260116C00400000 | 2024-05-09 3:31PM EDT | 400.00 | 30.50 | 28.80 | 30.40 | 0.00 | - | 4 | 34 | 44.10% |
| ALGN260116C00410000 | 2024-01-24 11:31AM EDT | 410.00 | 29.98 | 50.00 | 54.40 | 0.00 | - | 1 | 2 | 60.84% |
| ALGN260116C00420000 | 2024-01-08 11:53AM EDT | 420.00 | 31.30 | 31.20 | 39.80 | 0.00 | - | 1 | 12 | 50.37% |
| ALGN260116C00430000 | 2024-02-14 1:27PM EDT | 430.00 | 38.70 | 48.20 | 52.80 | 0.00 | - | 22 | 32 | 62.20% |
| ALGN260116C00450000 | 2023-12-14 1:21PM EDT | 450.00 | 21.17 | 21.20 | 30.00 | 0.00 | - | 1 | 0 | 49.82% |
| ALGN260116C00460000 | 2024-02-14 10:41AM EDT | 460.00 | 31.75 | 40.80 | 45.70 | 0.00 | - | 1 | 2 | 60.56% |
| ALGN260116C00470000 | 2024-02-15 10:43AM EDT | 470.00 | 33.10 | 38.60 | 43.60 | 0.00 | - | 6 | 93 | 60.09% |
| ALGN260116C00490000 | 2024-04-24 1:31PM EDT | 490.00 | 29.81 | 14.50 | 15.90 | 0.00 | - | 1 | 9 | 42.29% |
| ALGN260116C00500000 | 2024-04-02 10:30AM EDT | 500.00 | 30.20 | 15.00 | 18.20 | 0.00 | - | 1 | 8 | 45.24% |
| ALGN260116C00510000 | 2024-05-13 2:26PM EDT | 510.00 | 11.60 | 12.60 | 13.70 | 0.00 | - | 1 | 18 | 41.94% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN260116P00095000 | 2024-04-23 12:04PM EDT | 95.00 | 2.50 | 0.00 | 6.20 | 0.00 | - | 1 | 11 | 54.96% |
| ALGN260116P00100000 | 2024-03-20 12:24PM EDT | 100.00 | 3.53 | 1.15 | 5.80 | 0.00 | - | 1 | 24 | 53.98% |
| ALGN260116P00105000 | 2024-04-12 2:15PM EDT | 105.00 | 4.00 | 1.35 | 4.70 | 0.00 | - | 2 | 8 | 50.04% |
| ALGN260116P00110000 | 2024-04-12 2:51PM EDT | 110.00 | 4.87 | 1.55 | 6.30 | 0.00 | - | 2 | 1 | 50.94% |
| ALGN260116P00115000 | 2024-03-15 2:33PM EDT | 115.00 | 4.50 | 2.15 | 7.50 | 0.00 | - | 1 | 2 | 51.42% |
| ALGN260116P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 4 | 4 | 61.12% |
| ALGN260116P00125000 | 2024-04-25 12:57PM EDT | 125.00 | 4.70 | 0.00 | 10.00 | 0.00 | - | 1 | 11 | 58.65% |
| ALGN260116P00130000 | 2024-05-06 2:50PM EDT | 130.00 | 6.00 | 5.00 | 5.70 | 0.00 | - | 7 | 123 | 47.36% |
| ALGN260116P00135000 | 2024-05-06 2:46PM EDT | 135.00 | 6.20 | 5.10 | 6.30 | 0.00 | - | 3 | 7 | 46.72% |
| ALGN260116P00140000 | 2024-05-09 10:36AM EDT | 140.00 | 7.10 | 6.10 | 6.90 | 0.00 | - | 1 | 9 | 46.01% |
| ALGN260116P00145000 | 2024-05-10 10:53AM EDT | 145.00 | 8.19 | 6.60 | 7.50 | 0.00 | - | 4 | 6 | 45.26% |
| ALGN260116P00150000 | 2024-04-25 10:09AM EDT | 150.00 | 8.00 | 7.10 | 8.30 | 0.00 | - | 1 | 22 | 44.81% |
| ALGN260116P00155000 | 2024-04-25 2:54PM EDT | 155.00 | 7.87 | 8.10 | 9.00 | 0.00 | - | 1 | 2 | 44.12% |
| ALGN260116P00160000 | 2024-04-22 2:30PM EDT | 160.00 | 10.00 | 9.10 | 9.80 | 0.00 | - | 2 | 31 | 43.54% |
| ALGN260116P00165000 | 2023-11-15 3:24PM EDT | 165.00 | 24.25 | 14.10 | 17.80 | 0.00 | - | 1 | 2 | 50.33% |
| ALGN260116P00170000 | 2024-05-08 10:24AM EDT | 170.00 | 13.03 | 10.60 | 11.60 | 0.00 | - | 1 | 5 | 42.51% |
| ALGN260116P00175000 | 2023-12-19 10:36AM EDT | 175.00 | 18.00 | 18.10 | 22.50 | 0.00 | - | 2 | 9 | 51.59% |
| ALGN260116P00180000 | 2024-03-22 9:30AM EDT | 180.00 | 15.42 | 13.70 | 15.90 | 0.00 | - | 1 | 151 | 44.33% |
| ALGN260116P00185000 | 2024-04-02 10:53AM EDT | 185.00 | 17.50 | 14.70 | 16.30 | 0.00 | - | 12 | 13 | 42.93% |
| ALGN260116P00190000 | 2024-03-19 11:09AM EDT | 190.00 | 17.50 | 16.00 | 19.10 | 0.00 | - | 1 | 760 | 44.21% |
| ALGN260116P00195000 | 2024-01-12 11:00AM EDT | 195.00 | 25.80 | 18.90 | 20.50 | 0.00 | - | 2 | 9 | 43.81% |
| ALGN260116P00200000 | 2024-04-09 10:17AM EDT | 200.00 | 18.58 | 18.30 | 19.30 | 0.00 | - | 1 | 635 | 40.68% |
| ALGN260116P00210000 | 2024-05-03 3:43PM EDT | 210.00 | 21.60 | 20.60 | 21.40 | 0.00 | - | 20 | 40 | 39.14% |
| ALGN260116P00220000 | 2024-04-04 2:57PM EDT | 220.00 | 26.80 | 23.10 | 26.20 | 0.00 | - | 3 | 32 | 39.92% |
| ALGN260116P00230000 | 2023-12-29 4:56PM EDT | 230.00 | 35.00 | 35.80 | 40.70 | 0.00 | - | 1 | 25 | 48.49% |
| ALGN260116P00240000 | 2024-02-14 1:27PM EDT | 240.00 | 33.00 | 32.60 | 37.00 | 0.00 | - | 22 | 32 | 41.37% |
| ALGN260116P00250000 | 2024-04-16 9:44AM EDT | 250.00 | 37.60 | 34.40 | 35.60 | 0.00 | - | 5 | 781 | 36.36% |
| ALGN260116P00260000 | 2024-02-28 4:08PM EDT | 260.00 | 39.00 | 33.30 | 37.50 | 0.00 | - | 1 | 13 | 33.94% |
| ALGN260116P00270000 | 2024-04-02 2:17PM EDT | 270.00 | 46.35 | 42.20 | 45.50 | 0.00 | - | 5 | 30 | 35.85% |
| ALGN260116P00280000 | 2024-02-01 11:54AM EDT | 280.00 | 58.80 | 47.20 | 49.70 | 0.00 | - | 1 | 17 | 34.75% |
| ALGN260116P00290000 | 2024-01-05 10:30AM EDT | 290.00 | 66.80 | 60.20 | 63.70 | 0.00 | - | 1 | 1 | 40.34% |
| ALGN260116P00300000 | 2024-05-03 3:33PM EDT | 300.00 | 58.80 | 58.20 | 60.00 | 0.00 | - | 31 | 66 | 33.33% |
| ALGN260116P00310000 | 2024-05-03 3:29PM EDT | 310.00 | 65.20 | 63.90 | 65.40 | 0.00 | - | 10 | 11 | 32.50% |
| ALGN260116P00320000 | 2024-03-27 2:37PM EDT | 320.00 | 62.20 | 58.90 | 64.00 | 0.00 | - | 1 | 6 | 26.72% |
| ALGN260116P00360000 | 2024-04-09 3:34PM EDT | 360.00 | 81.70 | 93.70 | 100.30 | 0.00 | - | 1 | 1 | 31.12% |
| ALGN260116P00380000 | 2024-04-25 10:49AM EDT | 380.00 | 100.85 | 109.20 | 113.40 | 0.00 | - | 1 | 1 | 28.51% |
| ALGN260116P00390000 | 2024-03-19 10:43AM EDT | 390.00 | 107.50 | 107.10 | 115.90 | 0.00 | - | 1 | 1 | 22.62% |
| ALGN260116P00400000 | 2023-10-26 2:44PM EDT | 400.00 | 209.45 | 176.00 | 185.00 | 0.00 | - | - | 0 | 65.48% |
