Marchés français ouverture 7 h 4 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0646 0,0000 (-0,00 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 623,81 +1 994,90 (+3,46 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419C00105000 | 2023-11-01 11:44AM EDT | 105.00 | 80.80 | 114.00 | 123.00 | 0.00 | - | 9 | 9 | 0.00% |
| ALGN240419C00110000 | 2023-11-13 1:45PM EDT | 110.00 | 86.30 | 119.50 | 128.10 | 0.00 | - | 9 | 37 | 0.00% |
| ALGN240419C00115000 | 2023-11-21 12:04PM EDT | 115.00 | 103.00 | 154.60 | 162.80 | 0.00 | - | 2 | 34 | 0.00% |
| ALGN240419C00120000 | 2023-11-15 12:35PM EDT | 120.00 | 94.10 | 134.00 | 143.00 | 0.00 | - | 8 | 22 | 0.00% |
| ALGN240419C00125000 | 2023-12-07 12:22PM EDT | 125.00 | 95.20 | 139.00 | 147.00 | 0.00 | - | 7 | 24 | 0.00% |
| ALGN240419C00130000 | 2023-12-06 11:18AM EDT | 130.00 | 92.80 | 136.50 | 145.60 | 0.00 | - | 7 | 41 | 0.00% |
| ALGN240419C00135000 | 2023-11-08 3:40PM EDT | 135.00 | 66.40 | 89.40 | 95.40 | 0.00 | - | - | 4 | 0.00% |
| ALGN240419C00145000 | 2023-11-16 11:19AM EDT | 145.00 | 70.43 | 111.00 | 119.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00150000 | 2023-11-16 11:19AM EDT | 150.00 | 66.10 | 106.00 | 114.90 | 0.00 | - | 2 | 2 | 0.00% |
| ALGN240419C00155000 | 2023-11-15 12:57PM EDT | 155.00 | 60.80 | 101.20 | 110.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00160000 | 2023-11-15 12:57PM EDT | 160.00 | 57.60 | 97.20 | 105.50 | 0.00 | - | 2 | 4 | 0.00% |
| ALGN240419C00165000 | 2023-11-07 11:39AM EDT | 165.00 | 47.40 | 60.70 | 61.40 | 0.00 | - | 1 | 21 | 0.00% |
| ALGN240419C00175000 | 2023-11-14 2:25PM EDT | 175.00 | 42.60 | 87.40 | 91.90 | 0.00 | - | 2 | 3 | 0.00% |
| ALGN240419C00180000 | 2023-11-03 2:17PM EDT | 180.00 | 38.30 | 51.80 | 53.60 | 0.00 | - | 1 | 5 | 0.00% |
| ALGN240419C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 134.45 | 111.60 | 119.10 | 0.00 | - | 1 | 19 | 461.91% |
| ALGN240419C00190000 | 2024-02-05 4:13PM EDT | 190.00 | 87.20 | 111.30 | 118.60 | 0.00 | - | 1 | 10 | 472.07% |
| ALGN240419C00195000 | 2024-04-09 10:38AM EDT | 195.00 | 129.11 | 102.80 | 110.20 | 0.00 | - | 1 | 51 | 254.30% |
| ALGN240419C00200000 | 2024-02-15 10:31AM EDT | 200.00 | 108.88 | 111.80 | 118.80 | 0.00 | - | 2 | 18 | 674.98% |
| ALGN240419C00210000 | 2024-02-20 11:25AM EDT | 210.00 | 103.60 | 109.80 | 117.00 | 0.00 | - | 3 | 35 | 764.36% |
| ALGN240419C00220000 | 2024-01-31 11:13AM EDT | 220.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ALGN240419C00230000 | 2024-04-18 3:14PM EDT | 230.00 | 72.56 | 67.60 | 75.40 | -12.19 | -14.38% | 2 | 63 | 166.21% |
| ALGN240419C00235000 | 2024-04-16 10:48AM EDT | 235.00 | 67.86 | 62.40 | 70.40 | 0.00 | - | 1 | 1 | 136.33% |
| ALGN240419C00240000 | 2024-04-09 1:46PM EDT | 240.00 | 89.32 | 57.30 | 65.40 | 0.00 | - | 1 | 44 | 104.69% |
| ALGN240419C00245000 | 2024-04-11 10:57AM EDT | 245.00 | 78.57 | 52.80 | 60.30 | 0.00 | - | 1 | 3 | 137.11% |
| ALGN240419C00250000 | 2024-04-12 11:40AM EDT | 250.00 | 65.82 | 47.20 | 55.50 | 0.00 | - | 10 | 44 | 87.50% |
| ALGN240419C00260000 | 2024-04-05 11:47AM EDT | 260.00 | 59.05 | 39.00 | 45.50 | 0.00 | - | 1 | 291 | 136.62% |
| ALGN240419C00265000 | 2024-04-11 10:57AM EDT | 265.00 | 58.78 | 32.50 | 40.50 | 0.00 | - | - | 1 | 87.30% |
| ALGN240419C00270000 | 2024-04-18 10:35AM EDT | 270.00 | 35.15 | 27.50 | 35.50 | -2.43 | -6.47% | 8 | 206 | 76.37% |
| ALGN240419C00280000 | 2024-04-18 1:49PM EDT | 280.00 | 23.46 | 17.60 | 25.30 | -16.12 | -40.73% | 14 | 115 | 51.17% |
| ALGN240419C00290000 | 2024-04-03 3:49PM EDT | 290.00 | 24.00 | 10.20 | 14.40 | 0.00 | - | 3 | 233 | 52.10% |
| ALGN240419C00295000 | 2024-04-17 10:11AM EDT | 295.00 | 7.70 | 4.30 | 10.90 | 0.00 | - | 2 | 3 | 82.86% |
| ALGN240419C00297500 | 2024-04-17 11:33AM EDT | 297.50 | 5.20 | 4.70 | 6.20 | 0.00 | - | 45 | 41 | 45.12% |
| ALGN240419C00300000 | 2024-04-17 2:51PM EDT | 300.00 | 4.40 | 3.30 | 3.90 | -1.30 | -22.81% | 1 | 418 | 35.86% |
| ALGN240419C00302500 | 2024-04-18 2:28PM EDT | 302.50 | 2.40 | 2.10 | 2.50 | -1.10 | -31.43% | 28 | 35 | 34.16% |
| ALGN240419C00305000 | 2024-04-18 11:32AM EDT | 305.00 | 4.00 | 1.20 | 1.50 | +1.80 | +81.82% | 14 | 23 | 33.28% |
| ALGN240419C00307500 | 2024-04-18 11:40AM EDT | 307.50 | 2.25 | 0.60 | 0.90 | +0.75 | +50.00% | 3 | 29 | 33.79% |
| ALGN240419C00310000 | 2024-04-18 1:52PM EDT | 310.00 | 0.60 | 0.25 | 0.50 | -1.00 | -62.50% | 9 | 498 | 33.99% |
| ALGN240419C00312500 | 2024-04-18 12:23PM EDT | 312.50 | 0.35 | 0.10 | 0.30 | -0.30 | -46.15% | 13 | 17 | 35.30% |
| ALGN240419C00315000 | 2024-04-18 12:44PM EDT | 315.00 | 0.35 | 0.05 | 0.65 | -0.45 | -56.25% | 3 | 71 | 50.15% |
| ALGN240419C00320000 | 2024-04-18 12:45PM EDT | 320.00 | 0.18 | 0.00 | 0.10 | -0.12 | -40.00% | 13 | 266 | 42.19% |
| ALGN240419C00325000 | 2024-04-18 10:22AM EDT | 325.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 20 | 84 | 46.09% |
| ALGN240419C00330000 | 2024-04-18 12:45PM EDT | 330.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 344 | 53.91% |
| ALGN240419C00335000 | 2024-04-18 12:45PM EDT | 335.00 | 0.17 | 0.00 | 0.35 | -0.01 | -5.56% | 2 | 150 | 73.93% |
| ALGN240419C00340000 | 2024-04-18 3:29PM EDT | 340.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 11 | 186 | 72.66% |
| ALGN240419C00345000 | 2024-04-18 11:46AM EDT | 345.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 2 | 89 | 148.19% |
| ALGN240419C00350000 | 2024-04-18 3:29PM EDT | 350.00 | 0.11 | 0.00 | 1.15 | -0.27 | -71.05% | 10 | 237 | 121.19% |
| ALGN240419C00355000 | 2024-04-16 10:04AM EDT | 355.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 155.27% |
| ALGN240419C00360000 | 2024-04-12 10:21AM EDT | 360.00 | 0.41 | 0.00 | 3.60 | 0.00 | - | 34 | 78 | 178.71% |
| ALGN240419C00365000 | 2024-03-28 12:03PM EDT | 365.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 1 | 9 | 181.84% |
| ALGN240419C00370000 | 2024-04-09 10:36AM EDT | 370.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 47 | 186.82% |
| ALGN240419C00375000 | 2024-03-20 3:27PM EDT | 375.00 | 1.51 | 0.00 | 2.50 | 0.00 | - | - | 2 | 191.02% |
| ALGN240419C00380000 | 2024-03-20 3:27PM EDT | 380.00 | 1.17 | 0.00 | 2.35 | 0.00 | - | 2 | 107 | 197.17% |
| ALGN240419C00390000 | 2024-04-11 1:09PM EDT | 390.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 1 | 39 | 207.03% |
| ALGN240419C00400000 | 2024-04-11 1:04PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 438 | 135.94% |
| ALGN240419C00410000 | 2024-02-14 12:37PM EDT | 410.00 | 0.52 | 0.10 | 1.50 | 0.00 | - | 2 | 8 | 228.32% |
| ALGN240419C00420000 | 2024-04-02 10:43AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 156.25% |
| ALGN240419C00430000 | 2023-12-28 11:23AM EDT | 430.00 | 2.20 | 0.30 | 4.40 | 0.00 | - | 1 | 18 | 316.11% |
| ALGN240419C00440000 | 2024-03-07 11:45AM EDT | 440.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 293.55% |
| ALGN240419C00450000 | 2024-03-19 11:13AM EDT | 450.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 50 | 217.97% |
| ALGN240419C00460000 | 2024-02-08 10:57AM EDT | 460.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 346.05% |
| ALGN240419C00470000 | 2024-03-05 12:44PM EDT | 470.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 38 | 366.46% |
| ALGN240419C00480000 | 2023-10-24 1:29PM EDT | 480.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 388.09% |
| ALGN240419C00500000 | 2024-01-22 11:18AM EDT | 500.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 307.42% |
| ALGN240419C00520000 | 2024-03-18 11:54AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 243.75% |
| ALGN240419C00540000 | 2024-03-15 2:24PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 36 | 285.94% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240419P00095000 | 2024-02-26 3:22PM EDT | 95.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 114 | 929.49% |
| ALGN240419P00100000 | 2024-01-11 4:35PM EDT | 100.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 919.04% |
| ALGN240419P00105000 | 2024-02-06 2:36PM EDT | 105.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 776.76% |
| ALGN240419P00110000 | 2024-02-21 11:46AM EDT | 110.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 745.12% |
| ALGN240419P00115000 | 2023-11-29 12:55PM EDT | 115.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 805.08% |
| ALGN240419P00120000 | 2024-02-21 11:46AM EDT | 120.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 685.94% |
| ALGN240419P00125000 | 2024-03-08 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 459.38% |
| ALGN240419P00130000 | 2024-02-20 3:49PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 508.20% |
| ALGN240419P00135000 | 2024-01-31 4:41PM EDT | 135.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 606.05% |
| ALGN240419P00140000 | 2024-03-27 12:41PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 353.13% |
| ALGN240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ALGN240419P00150000 | 2024-03-08 3:25PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 321.88% |
| ALGN240419P00155000 | 2024-03-06 4:03PM EDT | 155.00 | 0.07 | 0.00 | 3.90 | 0.00 | - | 3 | 24 | 555.27% |
| ALGN240419P00160000 | 2024-03-19 11:03AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 775 | 293.75% |
| ALGN240419P00165000 | 2024-02-20 3:48PM EDT | 165.00 | 0.17 | 0.00 | 2.60 | 0.00 | - | 3 | 65 | 470.02% |
| ALGN240419P00170000 | 2024-02-09 3:19PM EDT | 170.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 5 | 104 | 501.07% |
| ALGN240419P00175000 | 2024-02-01 11:12AM EDT | 175.00 | 0.70 | 0.05 | 2.65 | 0.00 | - | 1 | 188 | 433.11% |
| ALGN240419P00180000 | 2024-03-27 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 242.19% |
| ALGN240419P00185000 | 2024-02-05 12:07PM EDT | 185.00 | 0.82 | 0.05 | 0.00 | 0.00 | - | 2 | 147 | 231.25% |
| ALGN240419P00190000 | 2024-04-15 11:45AM EDT | 190.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 296 | 331.05% |
| ALGN240419P00195000 | 2024-02-06 11:33AM EDT | 195.00 | 0.85 | 0.05 | 4.00 | 0.00 | - | 4 | 170 | 391.11% |
| ALGN240419P00200000 | 2024-04-01 3:45PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 219.53% |
| ALGN240419P00210000 | 2024-04-17 11:19AM EDT | 210.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 125 | 217.58% |
| ALGN240419P00220000 | 2024-04-12 9:57AM EDT | 220.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 151 | 217.77% |
| ALGN240419P00230000 | 2024-03-18 2:40PM EDT | 230.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 144 | 229.00% |
| ALGN240419P00240000 | 2024-04-17 1:04PM EDT | 240.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 3 | 884 | 209.03% |
| ALGN240419P00250000 | 2024-04-16 9:33AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 10 | 260 | 95.31% |
| ALGN240419P00260000 | 2024-04-18 10:22AM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 75 | 103.71% |
| ALGN240419P00265000 | 2024-04-18 3:29PM EDT | 265.00 | 0.72 | 0.00 | 2.60 | +0.67 | +1,340.00% | 10 | 20 | 134.38% |
| ALGN240419P00270000 | 2024-04-17 1:04PM EDT | 270.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 8 | 1,189 | 87.89% |
| ALGN240419P00275000 | 2024-04-16 3:39PM EDT | 275.00 | 0.77 | 0.00 | 2.60 | +0.66 | +600.00% | 10 | 26 | 104.64% |
| ALGN240419P00280000 | 2024-04-16 3:39PM EDT | 280.00 | 0.23 | 0.00 | 2.60 | 0.00 | - | 5 | 342 | 89.55% |
| ALGN240419P00285000 | 2024-04-17 2:08PM EDT | 285.00 | 0.05 | 0.10 | 4.00 | -0.30 | -85.71% | 2 | 91 | 87.55% |
| ALGN240419P00287500 | 2024-04-17 10:05AM EDT | 287.50 | 0.74 | 0.05 | 3.20 | 0.00 | - | 1 | 17 | 71.97% |
| ALGN240419P00290000 | 2024-04-18 10:26AM EDT | 290.00 | 0.20 | 0.15 | 0.35 | -0.73 | -78.49% | 14 | 436 | 38.57% |
| ALGN240419P00292500 | 2024-04-17 3:47PM EDT | 292.50 | 1.06 | 0.30 | 0.55 | 0.00 | - | 18 | 44 | 36.52% |
| ALGN240419P00295000 | 2024-04-18 3:22PM EDT | 295.00 | 0.65 | 0.55 | 0.85 | -0.64 | -49.61% | 38 | 69 | 34.28% |
| ALGN240419P00297500 | 2024-04-17 3:47PM EDT | 297.50 | 2.38 | 1.05 | 1.35 | 0.00 | - | 34 | 44 | 32.47% |
| ALGN240419P00300000 | 2024-04-18 12:15PM EDT | 300.00 | 1.25 | 2.00 | 2.20 | -2.60 | -67.53% | 19 | 458 | 31.76% |
| ALGN240419P00302500 | 2024-04-18 10:58AM EDT | 302.50 | 1.95 | 2.90 | 3.50 | -2.80 | -58.95% | 19 | 110 | 32.34% |
| ALGN240419P00305000 | 2024-04-18 3:07PM EDT | 305.00 | 4.35 | 4.70 | 5.20 | -0.55 | -11.22% | 18 | 132 | 33.79% |
| ALGN240419P00307500 | 2024-04-17 10:28AM EDT | 307.50 | 4.54 | 3.40 | 10.70 | -4.96 | -52.21% | 1 | 39 | 80.15% |
| ALGN240419P00310000 | 2024-04-18 3:07PM EDT | 310.00 | 8.15 | 4.90 | 11.70 | -3.45 | -29.74% | 2 | 361 | 71.68% |
| ALGN240419P00312500 | 2024-04-18 9:46AM EDT | 312.50 | 12.92 | 7.30 | 14.10 | -0.08 | -0.62% | 3 | 53 | 79.27% |
| ALGN240419P00315000 | 2024-04-18 9:48AM EDT | 315.00 | 11.80 | 10.00 | 16.90 | -2.10 | -15.11% | 6 | 94 | 91.82% |
| ALGN240419P00320000 | 2024-04-17 2:59PM EDT | 320.00 | 18.77 | 16.20 | 22.10 | 0.00 | - | 6 | 201 | 58.01% |
| ALGN240419P00325000 | 2024-04-17 10:07AM EDT | 325.00 | 25.86 | 20.30 | 27.50 | 0.00 | - | 3 | 58 | 59.38% |
| ALGN240419P00330000 | 2024-04-11 2:08PM EDT | 330.00 | 8.70 | 24.80 | 32.50 | 0.00 | - | 4 | 55 | 146.48% |
| ALGN240419P00335000 | 2024-04-17 2:03PM EDT | 335.00 | 30.30 | 29.50 | 37.80 | 0.00 | - | 96 | 24 | 165.09% |
| ALGN240419P00340000 | 2024-04-17 3:22PM EDT | 340.00 | 41.50 | 34.50 | 42.90 | 0.00 | - | 100 | 29 | 67.19% |
| ALGN240419P00345000 | 2024-04-17 3:22PM EDT | 345.00 | 46.50 | 39.50 | 47.70 | 0.00 | - | 4 | 0 | 189.79% |
| ALGN240419P00350000 | 2024-03-27 9:44AM EDT | 350.00 | 26.70 | 44.50 | 52.90 | 0.00 | - | 5 | 0 | 81.25% |
| ALGN240419P00360000 | 2023-10-17 1:31PM EDT | 360.00 | 90.70 | 152.00 | 161.80 | 0.00 | - | 3 | 0 | 1,340.50% |
| ALGN240419P00370000 | 2023-10-25 11:46AM EDT | 370.00 | 115.25 | 145.60 | 155.00 | 0.00 | - | 1 | 0 | 1,176.61% |
| ALGN240419P00380000 | 2023-09-06 10:25AM EDT | 380.00 | 48.10 | 101.20 | 106.30 | 0.00 | - | 4 | 10 | 561.40% |
| ALGN240419P00390000 | 2023-10-03 11:46AM EDT | 390.00 | 101.00 | 193.00 | 202.40 | 0.00 | - | 7 | 0 | 1,550.71% |
| ALGN240419P00400000 | 2023-09-07 9:31AM EDT | 400.00 | 61.20 | 115.40 | 120.50 | 0.00 | - | - | 1 | 539.58% |
