Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
82,90 -0,98 (-1,17%) Oro
2.372,30 +32,00 (+1,37%) Bitcoin EUR
56.319,29 -1.441,98 (-2,50%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920C00160000 | 2024-05-08 10:55AM EDT | 160.00 | 111.60 | 112.20 | 120.60 | 0.00 | - | 10 | 11 | 70.64% |
| ALGN240920C00170000 | 2024-04-09 12:49PM EDT | 170.00 | 164.23 | 111.00 | 119.10 | 0.00 | - | 2 | 3 | 92.42% |
| ALGN240920C00210000 | 2024-05-08 10:19AM EDT | 210.00 | 66.21 | 69.50 | 71.90 | 0.00 | - | 1 | 2 | 52.42% |
| ALGN240920C00220000 | 2024-02-27 1:18PM EDT | 220.00 | 104.22 | 115.50 | 121.80 | 0.00 | - | 2 | 2 | 158.47% |
| ALGN240920C00230000 | 2024-04-09 12:49PM EDT | 230.00 | 111.20 | 60.20 | 65.80 | 0.00 | - | 2 | 4 | 64.04% |
| ALGN240920C00240000 | 2024-04-15 10:50AM EDT | 240.00 | 89.25 | 46.90 | 48.50 | 0.00 | - | - | 1 | 48.60% |
| ALGN240920C00250000 | 2024-02-27 1:19PM EDT | 250.00 | 81.07 | 91.20 | 97.60 | 0.00 | - | 1 | 2 | 135.41% |
| ALGN240920C00260000 | 2024-04-29 10:07AM EDT | 260.00 | 67.10 | 34.70 | 35.70 | 0.00 | - | 1 | 25 | 45.89% |
| ALGN240920C00270000 | 2024-05-10 10:15AM EDT | 270.00 | 30.40 | 29.30 | 29.80 | -2.60 | -7.88% | 10 | 15 | 44.21% |
| ALGN240920C00280000 | 2024-05-08 12:14PM EDT | 280.00 | 24.30 | 24.50 | 25.00 | +0.50 | +2.10% | 1 | 96 | 43.45% |
| ALGN240920C00290000 | 2024-05-10 9:47AM EDT | 290.00 | 24.13 | 20.20 | 20.80 | +0.78 | +3.34% | 1 | 18 | 42.80% |
| ALGN240920C00300000 | 2024-05-10 11:44AM EDT | 300.00 | 16.50 | 16.40 | 16.90 | -4.00 | -19.51% | 8 | 40 | 41.84% |
| ALGN240920C00310000 | 2024-05-07 3:13PM EDT | 310.00 | 20.44 | 13.20 | 13.80 | 0.00 | - | 1 | 21 | 41.36% |
| ALGN240920C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 11.52 | 10.60 | 11.10 | 0.00 | - | 2 | 23 | 40.80% |
| ALGN240920C00330000 | 2024-05-09 1:03PM EDT | 330.00 | 8.50 | 8.40 | 8.90 | -2.30 | -21.30% | 3 | 44 | 40.40% |
| ALGN240920C00340000 | 2024-05-08 11:42AM EDT | 340.00 | 6.82 | 6.50 | 7.00 | 0.00 | - | 4 | 22 | 39.87% |
| ALGN240920C00350000 | 2024-05-08 9:37AM EDT | 350.00 | 5.10 | 5.20 | 6.10 | 0.00 | - | 2 | 25 | 40.89% |
| ALGN240920C00360000 | 2024-05-10 3:02PM EDT | 360.00 | 4.10 | 2.65 | 4.40 | +0.65 | +18.84% | 6 | 21 | 39.47% |
| ALGN240920C00370000 | 2024-05-10 12:34PM EDT | 370.00 | 3.10 | 3.20 | 3.50 | -1.42 | -31.42% | 1 | 8 | 39.42% |
| ALGN240920C00380000 | 2024-05-08 10:33AM EDT | 380.00 | 2.40 | 2.45 | 2.75 | 0.00 | - | 1 | 26 | 39.30% |
| ALGN240920C00390000 | 2024-05-10 10:06AM EDT | 390.00 | 1.90 | 1.45 | 2.20 | -0.85 | -30.91% | 1 | 22 | 39.37% |
| ALGN240920C00400000 | 2024-05-06 2:26PM EDT | 400.00 | 3.40 | 1.05 | 1.80 | 0.00 | - | 3 | 25 | 39.66% |
| ALGN240920C00410000 | 2024-03-13 9:32AM EDT | 410.00 | 15.30 | 13.90 | 15.60 | 0.00 | - | 1 | 2 | 74.75% |
| ALGN240920C00420000 | 2024-05-07 1:49PM EDT | 420.00 | 2.08 | 0.90 | 1.40 | 0.00 | - | 1 | 23 | 41.31% |
| ALGN240920C00430000 | 2024-04-26 1:22PM EDT | 430.00 | 4.07 | 0.65 | 1.35 | 0.00 | - | 1 | 1 | 42.73% |
| ALGN240920C00440000 | 2024-04-25 9:49AM EDT | 440.00 | 3.60 | 0.60 | 1.35 | 0.00 | - | 1 | 16 | 44.39% |
| ALGN240920C00450000 | 2024-03-27 2:55PM EDT | 450.00 | 9.60 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 52.88% |
| ALGN240920C00460000 | 2024-05-01 10:23AM EDT | 460.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 4 | 20 | 48.15% |
| ALGN240920C00470000 | 2024-03-18 12:37PM EDT | 470.00 | 7.70 | 3.30 | 7.70 | 0.00 | - | 1 | 1 | 65.91% |
| ALGN240920C00480000 | 2024-04-09 1:22PM EDT | 480.00 | 6.60 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 51.45% |
| ALGN240920C00490000 | 2024-05-10 10:46AM EDT | 490.00 | 0.45 | 0.00 | 0.75 | -3.15 | -87.50% | 1 | 5 | 47.22% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240920P00130000 | 2024-03-07 10:54AM EDT | 130.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 12 | 64.48% |
| ALGN240920P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 1.05 | 0.20 | 3.30 | 0.00 | - | 1 | 6 | 70.87% |
| ALGN240920P00140000 | 2024-04-17 12:21PM EDT | 140.00 | 0.85 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 70.87% |
| ALGN240920P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 0.94 | 0.10 | 3.10 | 0.00 | - | 1 | 1 | 63.35% |
| ALGN240920P00150000 | 2024-02-13 4:42PM EDT | 150.00 | 1.90 | 0.55 | 2.05 | 0.00 | - | 10 | 31 | 57.93% |
| ALGN240920P00155000 | 2024-03-06 3:28PM EDT | 155.00 | 1.70 | 0.60 | 2.10 | 0.00 | - | 1 | 9 | 55.57% |
| ALGN240920P00160000 | 2024-01-02 4:51PM EDT | 160.00 | 6.30 | 3.40 | 8.00 | 0.00 | - | 2 | 4 | 75.42% |
| ALGN240920P00165000 | 2024-04-12 2:25PM EDT | 165.00 | 1.74 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 57.15% |
| ALGN240920P00170000 | 2024-04-12 2:16PM EDT | 170.00 | 2.05 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 54.99% |
| ALGN240920P00175000 | 2024-04-23 1:27PM EDT | 175.00 | 1.62 | 0.25 | 2.00 | 0.00 | - | 1 | 3 | 49.26% |
| ALGN240920P00180000 | 2024-05-08 11:57AM EDT | 180.00 | 2.00 | 0.75 | 1.90 | 0.00 | - | 11 | 32 | 46.11% |
| ALGN240920P00185000 | 2024-02-28 3:31PM EDT | 185.00 | 3.60 | 1.40 | 5.40 | 0.00 | - | 4 | 6 | 50.55% |
| ALGN240920P00190000 | 2024-05-09 2:37PM EDT | 190.00 | 1.95 | 2.10 | 2.35 | 0.00 | - | 2 | 7 | 43.32% |
| ALGN240920P00195000 | 2024-05-03 1:00PM EDT | 195.00 | 2.29 | 2.50 | 2.75 | 0.00 | - | 3 | 27 | 42.54% |
| ALGN240920P00200000 | 2024-05-07 12:28PM EDT | 200.00 | 2.37 | 2.95 | 3.20 | 0.00 | - | 1 | 24 | 41.74% |
| ALGN240920P00210000 | 2024-05-02 2:39PM EDT | 210.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 495 | 40.81% |
| ALGN240920P00220000 | 2024-05-10 2:29PM EDT | 220.00 | 6.00 | 5.80 | 6.20 | +1.30 | +27.66% | 2 | 32 | 39.94% |
| ALGN240920P00230000 | 2024-05-09 10:05AM EDT | 230.00 | 7.90 | 7.80 | 8.20 | 0.00 | - | 22 | 48 | 38.78% |
| ALGN240920P00240000 | 2024-05-08 12:02PM EDT | 240.00 | 12.26 | 10.40 | 10.90 | 0.00 | - | 3 | 44 | 38.07% |
| ALGN240920P00250000 | 2024-05-10 2:57PM EDT | 250.00 | 14.00 | 13.60 | 14.10 | -1.72 | -10.94% | 1 | 86 | 37.24% |
| ALGN240920P00260000 | 2024-05-09 9:50AM EDT | 260.00 | 17.80 | 17.50 | 17.90 | 0.00 | - | 10 | 75 | 36.40% |
| ALGN240920P00270000 | 2024-05-08 12:08PM EDT | 270.00 | 24.00 | 21.80 | 22.40 | 0.00 | - | 2 | 45 | 35.67% |
| ALGN240920P00280000 | 2024-05-06 11:05AM EDT | 280.00 | 22.40 | 26.90 | 27.50 | 0.00 | - | 1 | 77 | 34.85% |
| ALGN240920P00290000 | 2024-05-06 3:23PM EDT | 290.00 | 26.90 | 32.60 | 33.00 | 0.00 | - | 1 | 22 | 33.62% |
| ALGN240920P00300000 | 2024-05-10 12:20PM EDT | 300.00 | 39.90 | 38.60 | 39.60 | +10.10 | +33.89% | 1 | 11 | 33.10% |
| ALGN240920P00310000 | 2024-05-03 12:26PM EDT | 310.00 | 37.12 | 45.20 | 46.60 | 0.00 | - | 1 | 6 | 32.21% |
| ALGN240920P00320000 | 2024-05-08 9:34AM EDT | 320.00 | 52.43 | 52.80 | 54.30 | 0.00 | - | 2 | 8 | 31.56% |
| ALGN240920P00330000 | 2024-04-25 3:49PM EDT | 330.00 | 38.50 | 60.50 | 62.50 | 0.00 | - | 1 | 1 | 30.90% |
| ALGN240920P00340000 | 2024-04-30 1:04PM EDT | 340.00 | 60.40 | 68.80 | 70.80 | 0.00 | - | 1 | 2 | 29.26% |
| ALGN240920P00350000 | 2024-04-04 1:52PM EDT | 350.00 | 55.20 | 64.90 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN240920P00420000 | 2024-01-11 11:08AM EDT | 420.00 | 146.80 | 121.80 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.