Mercados españoles abiertos en 3 hrs 41 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.314,99 +1.217,54 (+2,13%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719C00160000 | 2024-04-30 12:27PM EDT | 160.00 | 130.00 | 118.10 | 125.90 | 0.00 | - | 5 | 8 | 78.52% |
| ALGN240719C00170000 | 2023-12-13 12:16PM EDT | 170.00 | 66.50 | 106.70 | 115.00 | 0.00 | - | - | 0 | 56.64% |
| ALGN240719C00185000 | 2023-12-08 12:26PM EDT | 185.00 | 55.60 | 90.20 | 93.60 | 0.00 | - | - | 15 | 0.00% |
| ALGN240719C00200000 | 2024-02-07 2:37PM EDT | 200.00 | 97.50 | 114.60 | 122.20 | 0.00 | - | 2 | 3 | 173.97% |
| ALGN240719C00210000 | 2023-12-22 4:16PM EDT | 210.00 | 80.80 | 65.40 | 67.10 | 0.00 | - | 20 | 20 | 0.00% |
| ALGN240719C00220000 | 2024-02-14 4:31PM EDT | 220.00 | 92.19 | 100.50 | 104.80 | 0.00 | - | 1 | 9 | 158.98% |
| ALGN240719C00230000 | 2024-03-11 10:28AM EDT | 230.00 | 88.89 | 99.20 | 105.90 | 0.00 | - | 3 | 17 | 170.78% |
| ALGN240719C00240000 | 2024-03-14 9:56AM EDT | 240.00 | 85.60 | 80.90 | 86.60 | 0.00 | - | 1 | 11 | 136.54% |
| ALGN240719C00250000 | 2024-05-08 3:50PM EDT | 250.00 | 33.26 | 37.20 | 42.10 | 0.00 | - | 1 | 34 | 51.36% |
| ALGN240719C00260000 | 2024-05-09 2:07PM EDT | 260.00 | 29.95 | 29.60 | 30.80 | +7.55 | +33.71% | 3 | 29 | 39.77% |
| ALGN240719C00270000 | 2024-05-08 11:21AM EDT | 270.00 | 16.60 | 20.10 | 23.80 | 0.00 | - | 26 | 38 | 37.49% |
| ALGN240719C00280000 | 2024-05-09 2:59PM EDT | 280.00 | 17.90 | 17.30 | 18.00 | +4.00 | +28.78% | 12 | 56 | 36.15% |
| ALGN240719C00290000 | 2024-05-09 3:26PM EDT | 290.00 | 12.50 | 12.60 | 13.10 | +4.70 | +60.26% | 8 | 131 | 34.88% |
| ALGN240719C00300000 | 2024-05-09 3:40PM EDT | 300.00 | 8.60 | 8.90 | 9.30 | +1.00 | +13.16% | 3 | 131 | 34.06% |
| ALGN240719C00310000 | 2024-05-08 3:53PM EDT | 310.00 | 4.79 | 6.00 | 6.40 | 0.00 | - | 32 | 318 | 33.42% |
| ALGN240719C00320000 | 2024-05-09 2:21PM EDT | 320.00 | 4.12 | 4.00 | 4.30 | +1.10 | +36.42% | 5 | 157 | 32.97% |
| ALGN240719C00330000 | 2024-05-08 10:23AM EDT | 330.00 | 1.60 | 2.55 | 2.90 | 0.00 | - | 3 | 65 | 32.94% |
| ALGN240719C00340000 | 2024-05-08 9:32AM EDT | 340.00 | 1.58 | 1.60 | 1.90 | 0.00 | - | 1 | 41 | 32.83% |
| ALGN240719C00350000 | 2024-05-08 10:32AM EDT | 350.00 | 0.65 | 1.05 | 1.30 | 0.00 | - | 21 | 110 | 33.20% |
| ALGN240719C00360000 | 2024-05-09 2:39PM EDT | 360.00 | 0.72 | 0.60 | 3.80 | -1.23 | -63.08% | 1 | 40 | 47.59% |
| ALGN240719C00370000 | 2024-05-09 3:40PM EDT | 370.00 | 0.40 | 0.30 | 4.30 | -1.76 | -81.48% | 2 | 75 | 52.91% |
| ALGN240719C00380000 | 2024-05-03 3:42PM EDT | 380.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 2 | 42 | 43.47% |
| ALGN240719C00390000 | 2024-05-08 11:45AM EDT | 390.00 | 0.07 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 46.27% |
| ALGN240719C00400000 | 2024-05-06 12:04PM EDT | 400.00 | 0.43 | 0.00 | 3.90 | 0.00 | - | 10 | 129 | 51.71% |
| ALGN240719C00410000 | 2024-05-08 12:34PM EDT | 410.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 20 | 24 | 54.37% |
| ALGN240719C00420000 | 2024-04-25 9:57AM EDT | 420.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 2 | 43 | 56.95% |
| ALGN240719C00430000 | 2024-04-24 3:59PM EDT | 430.00 | 1.87 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 53.47% |
| ALGN240719C00440000 | 2024-03-15 2:53PM EDT | 440.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 69.02% |
| ALGN240719C00450000 | 2024-04-24 10:15AM EDT | 450.00 | 0.91 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 65.41% |
| ALGN240719C00460000 | 2024-04-01 2:23PM EDT | 460.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 53.88% |
| ALGN240719C00470000 | 2024-04-03 10:04AM EDT | 470.00 | 1.94 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 70.83% |
| ALGN240719C00480000 | 2024-04-25 2:51PM EDT | 480.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 72.02% |
| ALGN240719C00490000 | 2024-04-09 11:23AM EDT | 490.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.10% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240719P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 91.89% |
| ALGN240719P00120000 | 2024-02-02 10:30AM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 120.80% |
| ALGN240719P00125000 | 2024-03-13 11:11AM EDT | 125.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 94.14% |
| ALGN240719P00130000 | 2024-01-11 4:46PM EDT | 130.00 | 1.45 | 0.15 | 4.70 | 0.00 | - | - | 2 | 112.50% |
| ALGN240719P00135000 | 2024-01-22 2:25PM EDT | 135.00 | 1.80 | 0.15 | 2.85 | 0.00 | - | 3 | 5 | 97.44% |
| ALGN240719P00140000 | 2024-02-06 3:07PM EDT | 140.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 94.36% |
| ALGN240719P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 78.44% |
| ALGN240719P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.78 | 0.00 | 2.50 | 0.00 | - | 9 | 12 | 82.06% |
| ALGN240719P00155000 | 2024-01-24 3:34PM EDT | 155.00 | 3.79 | 0.20 | 3.40 | 0.00 | - | 1 | 36 | 84.28% |
| ALGN240719P00160000 | 2024-03-13 11:11AM EDT | 160.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 110 | 68.36% |
| ALGN240719P00165000 | 2024-05-07 2:31PM EDT | 165.00 | 0.29 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 75.71% |
| ALGN240719P00170000 | 2024-03-28 10:15AM EDT | 170.00 | 0.47 | 0.05 | 3.90 | 0.00 | - | 1 | 4 | 74.50% |
| ALGN240719P00175000 | 2024-05-08 12:13PM EDT | 175.00 | 0.42 | 0.05 | 1.50 | 0.00 | - | 1 | 970 | 58.74% |
| ALGN240719P00180000 | 2024-04-19 1:28PM EDT | 180.00 | 0.89 | 0.00 | 4.50 | 0.00 | - | 1 | 130 | 69.42% |
| ALGN240719P00185000 | 2024-05-01 9:58AM EDT | 185.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 22 | 53.03% |
| ALGN240719P00190000 | 2024-04-22 9:58AM EDT | 190.00 | 1.06 | 0.10 | 1.50 | 0.00 | - | 2 | 19 | 50.12% |
| ALGN240719P00195000 | 2024-04-24 1:34PM EDT | 195.00 | 0.83 | 0.15 | 1.50 | 0.00 | - | 1 | 45 | 53.74% |
| ALGN240719P00200000 | 2024-05-07 9:30AM EDT | 200.00 | 0.50 | 0.20 | 1.50 | 0.00 | - | 4 | 21 | 50.65% |
| ALGN240719P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 0.93 | 0.40 | 1.20 | 0.00 | - | 1 | 103 | 42.46% |
| ALGN240719P00220000 | 2024-05-08 10:32AM EDT | 220.00 | 2.25 | 0.05 | 1.30 | 0.00 | - | 1 | 86 | 37.54% |
| ALGN240719P00230000 | 2024-05-08 10:32AM EDT | 230.00 | 3.43 | 1.85 | 2.00 | 0.00 | - | 5 | 68 | 35.78% |
| ALGN240719P00240000 | 2024-05-08 12:55PM EDT | 240.00 | 4.56 | 2.90 | 3.10 | 0.00 | - | 13 | 153 | 34.33% |
| ALGN240719P00250000 | 2024-05-09 12:02PM EDT | 250.00 | 5.10 | 4.40 | 4.80 | -2.10 | -29.17% | 6 | 239 | 33.23% |
| ALGN240719P00260000 | 2024-05-09 2:40PM EDT | 260.00 | 7.00 | 6.70 | 7.20 | -2.85 | -28.93% | 2 | 78 | 32.18% |
| ALGN240719P00270000 | 2024-05-09 2:59PM EDT | 270.00 | 10.20 | 9.90 | 10.30 | -4.45 | -30.38% | 14 | 178 | 30.85% |
| ALGN240719P00280000 | 2024-05-09 9:48AM EDT | 280.00 | 17.00 | 14.10 | 14.50 | +6.20 | +57.41% | 10 | 52 | 29.83% |
| ALGN240719P00290000 | 2024-05-09 1:43PM EDT | 290.00 | 20.40 | 19.30 | 19.80 | -6.20 | -23.31% | 1 | 36 | 28.91% |
| ALGN240719P00300000 | 2024-05-08 2:50PM EDT | 300.00 | 32.00 | 23.40 | 26.40 | 0.00 | - | 6 | 61 | 28.52% |
| ALGN240719P00310000 | 2024-05-07 2:42PM EDT | 310.00 | 29.30 | 32.80 | 33.80 | 0.00 | - | 4 | 83 | 27.79% |
| ALGN240719P00320000 | 2024-05-07 12:46PM EDT | 320.00 | 34.90 | 39.00 | 42.30 | 0.00 | - | 2 | 34 | 28.02% |
| ALGN240719P00330000 | 2024-04-30 11:11AM EDT | 330.00 | 43.90 | 46.90 | 54.60 | 0.00 | - | 2 | 12 | 39.56% |
| ALGN240719P00340000 | 2024-05-08 12:34PM EDT | 340.00 | 70.19 | 56.00 | 64.00 | 0.00 | - | 20 | 8 | 42.00% |
| ALGN240719P00350000 | 2024-04-26 2:50PM EDT | 350.00 | 44.40 | 65.90 | 73.80 | 0.00 | - | 1 | 2 | 45.29% |
© 2024 Yahoo. Todos los derechos reservados.