Marchés français ouverture 3 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 140,90 +377,87 (+2,13 %) Bitcoin EUR
53 653,37 -2 458,55 (-4,38 %)
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 :
Prix d’exercice:300.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503C00300000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.90 | 0.30 | 0.55 | +0.25 | +38.46% | 17 | 97 | 51.71% |
| ALGN240510C00300000 | 2024-05-01 2:42PM EDT | 2024-05-10 | 2.35 | 1.60 | 1.85 | +0.15 | +6.82% | 23 | 40 | 38.49% |
| ALGN240517C00300000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.60 | -0.10 | -2.78% | 50 | 329 | 38.43% |
| ALGN240531C00300000 | 2024-04-30 2:03PM EDT | 2024-05-31 | 6.80 | 5.50 | 6.20 | +0.31 | +4.78% | 5 | 7 | 37.23% |
| ALGN240621C00300000 | 2024-05-01 2:24PM EDT | 2024-06-21 | 9.03 | 9.00 | 9.40 | +0.23 | +2.61% | 19 | 24 | 36.65% |
| ALGN240719C00300000 | 2024-05-01 12:38PM EDT | 2024-07-19 | 12.80 | 12.80 | 13.40 | -0.20 | -1.54% | 15 | 105 | 37.30% |
| ALGN240920C00300000 | 2024-05-01 11:34AM EDT | 2024-09-20 | 22.60 | 24.20 | 24.80 | -5.15 | -18.56% | 5 | 19 | 44.07% |
| ALGN241018C00300000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 25.60 | 27.00 | 27.90 | -34.70 | -57.55% | 3 | 2 | 44.28% |
| ALGN250117C00300000 | 2024-04-30 1:15PM EDT | 2025-01-17 | 39.20 | 37.40 | 39.10 | 0.00 | - | 5 | 89 | 47.41% |
| ALGN250620C00300000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 63.62 | 50.70 | 55.50 | 0.00 | - | - | 2 | 51.26% |
| ALGN260116C00300000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 69.20 | 64.50 | 69.60 | 0.00 | - | 1 | 16 | 51.49% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240503P00300000 | 2024-04-30 1:44PM EDT | 2024-05-03 | 16.10 | 11.80 | 19.20 | 0.00 | - | 173 | 120 | 110.43% |
| ALGN240510P00300000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 12.95 | 15.90 | 20.70 | -4.90 | -27.45% | 3 | 13 | 61.84% |
| ALGN240517P00300000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 17.62 | 17.50 | 18.90 | -1.08 | -5.78% | 21 | 277 | 37.51% |
| ALGN240524P00300000 | 2024-04-30 10:12AM EDT | 2024-05-24 | 14.30 | 18.40 | 23.40 | 0.00 | - | 2 | 11 | 49.08% |
| ALGN240531P00300000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 21.16 | 19.00 | 20.70 | 0.00 | - | 10 | 11 | 33.88% |
| ALGN240621P00300000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 19.65 | 22.30 | 22.80 | -0.15 | -0.76% | 24 | 52 | 31.45% |
| ALGN240719P00300000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 26.68 | 24.90 | 25.80 | +3.98 | +17.53% | 2 | 63 | 31.29% |
| ALGN240920P00300000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 34.75 | 33.80 | 34.40 | 0.00 | - | 2 | 10 | 35.75% |
| ALGN241018P00300000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 23.00 | 34.90 | 36.30 | 0.00 | - | 1 | 2 | 35.14% |
| ALGN250117P00300000 | 2024-04-29 12:40PM EDT | 2025-01-17 | 33.50 | 42.70 | 44.30 | 0.00 | - | 2 | 303 | 36.71% |
| ALGN260116P00300000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 59.50 | 57.70 | 61.60 | 0.00 | - | 4 | 77 | 35.41% |
