Mercados españoles cerrados
S&P 500
5.202,98 +15,31 (+0,30%) Nasdaq
16.335,70 +32,95 (+0,20%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,79 +0,21 (+0,25%) Bitcoin EUR
58.070,27 +282,24 (+0,49%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:25PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510C00230000 | 2024-05-02 11:47AM EDT | 230.00 | 54.66 | 44.00 | 50.50 | 0.00 | - | 1 | 1 | 220.75% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 38.90 | 45.60 | 0.00 | - | 1 | 0 | 204.79% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 33.90 | 40.50 | 0.00 | - | 1 | 1 | 183.94% |
| ALGN240510C00245000 | 2024-05-08 2:12PM EDT | 245.00 | 27.00 | 28.70 | 35.40 | 0.00 | - | 10 | 6 | 163.33% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 24.10 | 30.60 | 0.00 | - | - | 0 | 149.22% |
| ALGN240510C00260000 | 2024-05-08 12:52PM EDT | 260.00 | 10.30 | 13.90 | 20.70 | 0.00 | - | 24 | 34 | 113.14% |
| ALGN240510C00265000 | 2024-05-08 12:36PM EDT | 265.00 | 7.00 | 10.60 | 15.70 | 0.00 | - | 9 | 7 | 93.31% |
| ALGN240510C00270000 | 2024-05-09 10:21AM EDT | 270.00 | 6.60 | 7.10 | 9.30 | +1.40 | +26.92% | 15 | 33 | 51.07% |
| ALGN240510C00275000 | 2024-05-09 11:40AM EDT | 275.00 | 3.10 | 3.90 | 4.50 | +0.75 | +31.91% | 31 | 20 | 33.69% |
| ALGN240510C00277500 | 2024-05-09 11:33AM EDT | 277.50 | 1.90 | 2.40 | 2.95 | +1.05 | +123.53% | 14 | 9 | 32.89% |
| ALGN240510C00280000 | 2024-05-09 12:07PM EDT | 280.00 | 1.50 | 1.30 | 1.65 | +0.60 | +66.67% | 84 | 22 | 30.69% |
| ALGN240510C00282500 | 2024-05-09 12:04PM EDT | 282.50 | 0.75 | 0.60 | 0.85 | +0.30 | +66.67% | 26 | 11 | 29.96% |
| ALGN240510C00285000 | 2024-05-09 11:16AM EDT | 285.00 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 15 | 21 | 30.86% |
| ALGN240510C00287500 | 2024-05-08 9:32AM EDT | 287.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 3 | 39 | 33.99% |
| ALGN240510C00290000 | 2024-05-09 11:19AM EDT | 290.00 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 3 | 43 | 38.67% |
| ALGN240510C00292500 | 2024-05-09 10:42AM EDT | 292.50 | 0.10 | 0.05 | 0.35 | -0.01 | -9.09% | 3 | 33 | 48.15% |
| ALGN240510C00295000 | 2024-05-08 3:46PM EDT | 295.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 12 | 35 | 54.10% |
| ALGN240510C00297500 | 2024-05-09 10:38AM EDT | 297.50 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 11 | 29 | 50.59% |
| ALGN240510C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 4 | 81 | 51.95% |
| ALGN240510C00302500 | 2024-05-07 9:57AM EDT | 302.50 | 0.38 | 0.05 | 0.50 | 0.00 | - | 2 | 15 | 67.68% |
| ALGN240510C00305000 | 2024-05-08 3:38PM EDT | 305.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 291 | 61.33% |
| ALGN240510C00307500 | 2024-05-08 1:07PM EDT | 307.50 | 0.05 | 0.05 | 0.85 | 0.00 | - | 4 | 11 | 86.04% |
| ALGN240510C00310000 | 2024-05-09 12:08PM EDT | 310.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 126 | 67.38% |
| ALGN240510C00312500 | 2024-05-08 12:57PM EDT | 312.50 | 0.05 | 0.00 | 2.85 | 0.00 | - | 16 | 25 | 127.25% |
| ALGN240510C00315000 | 2024-05-09 9:40AM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 23 | 71.88% |
| ALGN240510C00317500 | 2024-05-08 11:09AM EDT | 317.50 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 117.14% |
| ALGN240510C00320000 | 2024-05-08 10:22AM EDT | 320.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 17 | 45 | 126.07% |
| ALGN240510C00322500 | 2024-04-29 10:02AM EDT | 322.50 | 3.30 | 0.00 | 1.75 | 0.00 | - | - | 5 | 133.98% |
| ALGN240510C00325000 | 2024-05-07 2:27PM EDT | 325.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 87.11% |
| ALGN240510C00330000 | 2024-05-08 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 240 | 87.50% |
| ALGN240510C00335000 | 2024-05-08 10:23AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 116 | 94.53% |
| ALGN240510C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 207 | 100.78% |
| ALGN240510C00345000 | 2024-05-08 10:17AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 459 | 525 | 107.81% |
| ALGN240510C00350000 | 2024-05-07 9:41AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 57 | 122.66% |
| ALGN240510C00355000 | 2024-05-06 10:13AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 128.91% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | - | 9 | 135.55% |
| ALGN240510C00365000 | 2024-05-06 12:27PM EDT | 365.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 202.34% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 215.92% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 231.74% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 239.36% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 254.30% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 236.52% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.15 | 0.00 | - | - | 1 | 213.28% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 12 | 35 | 223.44% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240510P00175000 | 2024-04-16 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 8 | 237.50% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 2 | 210.94% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 289.94% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 256.45% |
| ALGN240510P00225000 | 2024-05-08 10:47AM EDT | 225.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 116.41% |
| ALGN240510P00230000 | 2024-05-09 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 4 | 97.66% |
| ALGN240510P00235000 | 2024-05-09 9:53AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 22 | 87.50% |
| ALGN240510P00240000 | 2024-05-09 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 27 | 88.67% |
| ALGN240510P00245000 | 2024-05-08 11:10AM EDT | 245.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 90.43% |
| ALGN240510P00250000 | 2024-05-09 11:21AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 10 | 115 | 74.41% |
| ALGN240510P00255000 | 2024-05-08 3:59PM EDT | 255.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 55 | 49 | 58.59% |
| ALGN240510P00260000 | 2024-05-08 3:59PM EDT | 260.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 215 | 77 | 53.52% |
| ALGN240510P00265000 | 2024-05-09 9:57AM EDT | 265.00 | 0.40 | 0.05 | 0.25 | -0.28 | -41.18% | 3 | 30 | 42.97% |
| ALGN240510P00270000 | 2024-05-09 11:26AM EDT | 270.00 | 0.47 | 0.15 | 0.35 | -1.13 | -70.63% | 14 | 107 | 32.23% |
| ALGN240510P00275000 | 2024-05-09 11:16AM EDT | 275.00 | 1.20 | 0.80 | 1.20 | -3.93 | -76.61% | 11 | 36 | 29.44% |
| ALGN240510P00277500 | 2024-05-08 1:09PM EDT | 277.50 | 7.90 | 1.65 | 2.15 | 0.00 | - | 8 | 25 | 29.10% |
| ALGN240510P00280000 | 2024-05-08 2:42PM EDT | 280.00 | 4.00 | 2.90 | 3.70 | -3.55 | -47.02% | 1 | 56 | 31.20% |
| ALGN240510P00282500 | 2024-05-09 11:57AM EDT | 282.50 | 6.20 | 4.60 | 5.60 | -6.00 | -49.18% | 4 | 34 | 33.64% |
| ALGN240510P00285000 | 2024-05-08 2:38PM EDT | 285.00 | 13.14 | 5.90 | 7.70 | 0.00 | - | 11 | 8 | 35.69% |
| ALGN240510P00287500 | 2024-05-08 9:36AM EDT | 287.50 | 14.50 | 6.40 | 10.30 | 0.00 | - | 2 | 10 | 45.41% |
| ALGN240510P00290000 | 2024-05-09 10:18AM EDT | 290.00 | 15.50 | 9.50 | 15.60 | -1.77 | -10.25% | 1 | 14 | 98.29% |
| ALGN240510P00292500 | 2024-05-07 10:45AM EDT | 292.50 | 5.70 | 13.60 | 18.70 | 0.00 | - | 5 | 4 | 76.76% |
| ALGN240510P00295000 | 2024-05-07 3:57PM EDT | 295.00 | 8.90 | 16.00 | 21.20 | 0.00 | - | 2 | 10 | 83.55% |
| ALGN240510P00297500 | 2024-05-09 9:57AM EDT | 297.50 | 22.10 | 18.00 | 23.40 | -7.25 | -24.70% | 1 | 1 | 82.72% |
| ALGN240510P00300000 | 2024-05-08 3:29PM EDT | 300.00 | 29.45 | 20.20 | 26.30 | 0.00 | - | 2 | 10 | 90.67% |
| ALGN240510P00302500 | 2024-04-29 10:35AM EDT | 302.50 | 3.75 | 22.00 | 28.80 | 0.00 | - | - | 0 | 88.67% |
| ALGN240510P00305000 | 2024-05-08 12:00PM EDT | 305.00 | 36.40 | 24.70 | 31.10 | 0.00 | - | 7 | 0 | 94.82% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 27.10 | 33.80 | 0.00 | - | 1 | 11 | 102.30% |
| ALGN240510P00310000 | 2024-05-08 2:57PM EDT | 310.00 | 41.90 | 29.60 | 36.30 | 0.00 | - | 80 | 4 | 108.25% |
| ALGN240510P00312500 | 2024-05-06 11:09AM EDT | 312.50 | 27.07 | 32.00 | 38.70 | 0.00 | - | 1 | 0 | 110.94% |
| ALGN240510P00315000 | 2024-04-03 3:23PM EDT | 315.00 | 24.38 | 23.00 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| ALGN240510P00317500 | 2024-04-25 9:31AM EDT | 317.50 | 9.30 | 37.60 | 43.80 | 0.00 | - | - | 0 | 132.86% |
| ALGN240510P00320000 | 2024-05-08 3:05PM EDT | 320.00 | 52.10 | 40.00 | 46.10 | 0.00 | - | 17 | 0 | 133.98% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 44.70 | 48.00 | 0.00 | - | 17 | 2 | 143.21% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 49.70 | 56.20 | 0.00 | - | - | 0 | 151.86% |
© 2024 Yahoo. Todos los derechos reservados.