Mercados españoles abiertos en 4 hrs 11 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.324,20 +250,22 (+0,66%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.420,96 +1.220,00 (+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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 190.40 | 198.70 | 0.00 | - | 16 | 32 | 95.79% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 173.32% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 236.30% |
| ALGN250117C00120000 | 2023-10-31 11:11AM EDT | 120.00 | 85.50 | 103.00 | 108.70 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN250117C00125000 | 2024-02-01 11:00AM EDT | 125.00 | 165.80 | 180.00 | 188.00 | 0.00 | - | 1 | 11 | 139.79% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 50.94% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 60.11% |
| ALGN250117C00145000 | 2023-11-07 1:17PM EDT | 145.00 | 76.35 | 89.80 | 91.10 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00150000 | 2024-04-18 2:32PM EDT | 150.00 | 160.36 | 134.10 | 142.00 | 0.00 | - | 1 | 22 | 67.91% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 69.92% |
| ALGN250117C00160000 | 2023-10-26 3:50PM EDT | 160.00 | 62.86 | 79.60 | 86.10 | 0.00 | - | - | 0 | 0.00% |
| ALGN250117C00165000 | 2024-01-31 12:13PM EDT | 165.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117C00170000 | 2023-12-15 12:04PM EDT | 170.00 | 113.23 | 118.30 | 121.60 | 0.00 | - | 1 | 3 | 61.56% |
| ALGN250117C00175000 | 2024-02-01 11:00AM EDT | 175.00 | 124.30 | 137.20 | 143.90 | 0.00 | - | 1 | 17 | 106.53% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 96.59% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 62.24% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 53.17% |
| ALGN250117C00195000 | 2024-01-30 2:17PM EDT | 195.00 | 98.00 | 124.60 | 127.20 | 0.00 | - | 1 | 24 | 99.66% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 95.25% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.70 | 88.40 | 0.00 | - | 1 | 20 | 53.59% |
| ALGN250117C00220000 | 2024-04-05 3:42PM EDT | 220.00 | 118.33 | 86.10 | 88.80 | 0.00 | - | 1 | 15 | 63.29% |
| ALGN250117C00230000 | 2024-05-08 10:58AM EDT | 230.00 | 63.04 | 71.60 | 77.20 | 0.00 | - | 2 | 28 | 53.41% |
| ALGN250117C00240000 | 2024-05-08 3:30PM EDT | 240.00 | 60.73 | 64.70 | 66.90 | 0.00 | - | 2 | 145 | 51.12% |
| ALGN250117C00250000 | 2024-04-29 2:19PM EDT | 250.00 | 82.00 | 58.80 | 62.10 | 0.00 | - | 12 | 24 | 51.87% |
| ALGN250117C00260000 | 2024-04-10 1:19PM EDT | 260.00 | 97.00 | 52.80 | 54.50 | 0.00 | - | 1 | 30 | 48.87% |
| ALGN250117C00270000 | 2024-05-09 2:55PM EDT | 270.00 | 48.35 | 47.30 | 51.80 | +4.15 | +9.39% | 1 | 37 | 51.17% |
| ALGN250117C00280000 | 2024-05-09 2:52PM EDT | 280.00 | 43.19 | 42.40 | 43.50 | +3.89 | +9.90% | 9 | 48 | 46.82% |
| ALGN250117C00290000 | 2024-05-07 12:44PM EDT | 290.00 | 44.70 | 37.70 | 38.70 | 0.00 | - | 9 | 98 | 46.02% |
| ALGN250117C00300000 | 2024-05-09 2:55PM EDT | 300.00 | 34.00 | 33.40 | 34.30 | +4.90 | +16.84% | 18 | 104 | 45.31% |
| ALGN250117C00310000 | 2024-05-08 12:18PM EDT | 310.00 | 25.50 | 29.30 | 30.30 | 0.00 | - | 9 | 73 | 44.66% |
| ALGN250117C00320000 | 2024-05-08 9:38AM EDT | 320.00 | 21.00 | 25.70 | 26.70 | 0.00 | - | 2 | 110 | 44.11% |
| ALGN250117C00330000 | 2024-05-08 10:14AM EDT | 330.00 | 18.50 | 22.50 | 23.50 | 0.00 | - | 23 | 91 | 43.66% |
| ALGN250117C00340000 | 2024-05-08 10:10AM EDT | 340.00 | 15.90 | 19.60 | 20.40 | 0.00 | - | 60 | 124 | 42.98% |
| ALGN250117C00350000 | 2024-05-06 1:27PM EDT | 350.00 | 21.24 | 17.10 | 17.80 | 0.00 | - | 2 | 253 | 42.56% |
| ALGN250117C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 22.34 | 14.70 | 15.50 | 0.00 | - | 1 | 134 | 42.19% |
| ALGN250117C00370000 | 2024-05-01 3:17PM EDT | 370.00 | 17.59 | 12.60 | 13.40 | 0.00 | - | 2 | 100 | 41.76% |
| ALGN250117C00380000 | 2024-05-09 12:54PM EDT | 380.00 | 10.60 | 10.90 | 11.60 | -14.95 | -58.51% | 4 | 148 | 41.43% |
| ALGN250117C00390000 | 2024-05-02 11:29AM EDT | 390.00 | 11.36 | 9.30 | 10.00 | 0.00 | - | 16 | 140 | 41.10% |
| ALGN250117C00400000 | 2024-04-30 11:12AM EDT | 400.00 | 11.95 | 8.10 | 8.70 | 0.00 | - | 4 | 178 | 40.96% |
| ALGN250117C00410000 | 2024-04-25 12:20PM EDT | 410.00 | 13.59 | 6.90 | 7.50 | 0.00 | - | 4 | 29 | 40.72% |
| ALGN250117C00420000 | 2024-05-08 3:05PM EDT | 420.00 | 5.20 | 6.00 | 6.40 | 0.00 | - | 2 | 59 | 40.40% |
| ALGN250117C00430000 | 2024-02-09 1:58PM EDT | 430.00 | 15.39 | 19.60 | 21.60 | 0.00 | - | 4 | 12 | 62.64% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 55.01% |
| ALGN250117C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 130 | 39.98% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | 1 | 41 | 40.05% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 2.70 | 3.10 | 0.00 | - | 1 | 6 | 39.94% |
| ALGN250117C00480000 | 2024-04-25 2:50PM EDT | 480.00 | 6.84 | 1.90 | 2.70 | 0.00 | - | 1 | 8 | 39.94% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 1.55 | 2.30 | 0.00 | - | 1 | 6 | 39.77% |
| ALGN250117C00500000 | 2024-05-01 10:21AM EDT | 500.00 | 2.54 | 1.35 | 2.05 | 0.00 | - | 2 | 56 | 39.95% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 40.61% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 58.72% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.40 | 1.45 | 0.00 | - | 2 | 3 | 40.42% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.15 | 0.00 | - | 1 | 21 | 39.81% |
| ALGN250117C00550000 | 2024-04-25 9:52AM EDT | 550.00 | 2.80 | 0.00 | 1.10 | 0.00 | - | 3 | 220 | 40.39% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 56.56% |
| ALGN250117C00570000 | 2024-02-07 4:53PM EDT | 570.00 | 2.70 | 0.65 | 6.70 | 0.00 | - | 4 | 3 | 52.20% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 45.08% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 45.90% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 46.70% |
| ALGN250117C00610000 | 2024-04-29 3:53PM EDT | 610.00 | 0.96 | 0.50 | 1.25 | 0.00 | - | 6 | 14 | 46.14% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-05-02 11:29AM EDT | 90.00 | 1.01 | 0.20 | 2.50 | 0.00 | - | 16 | 151 | 75.54% |
| ALGN250117P00095000 | 2024-02-08 12:25PM EDT | 95.00 | 0.64 | 0.25 | 1.40 | 0.00 | - | 2 | 28 | 66.31% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 84.53% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 10 | 56 | 59.99% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 5 | 15 | 58.79% |
| ALGN250117P00115000 | 2024-02-15 2:05PM EDT | 115.00 | 1.45 | 0.65 | 4.30 | 0.00 | - | 1 | 6 | 68.23% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 1.55 | 0.00 | - | 5 | 13 | 54.52% |
| ALGN250117P00125000 | 2024-05-02 10:11AM EDT | 125.00 | 1.25 | 0.90 | 1.70 | 0.00 | - | 10 | 19 | 54.91% |
| ALGN250117P00130000 | 2024-05-06 10:39AM EDT | 130.00 | 1.80 | 0.80 | 1.85 | 0.00 | - | 5 | 31 | 52.71% |
| ALGN250117P00135000 | 2024-05-02 9:47AM EDT | 135.00 | 1.50 | 0.65 | 2.10 | 0.00 | - | 10 | 40 | 50.76% |
| ALGN250117P00140000 | 2024-02-02 12:33PM EDT | 140.00 | 3.78 | 1.25 | 5.40 | 0.00 | - | 7 | 20 | 58.74% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 0.85 | 2.60 | 0.00 | - | 5 | 8 | 53.03% |
| ALGN250117P00150000 | 2024-05-08 3:15PM EDT | 150.00 | 2.35 | 0.95 | 2.15 | 0.00 | - | 1 | 52 | 48.57% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 51.69% |
| ALGN250117P00160000 | 2024-05-01 3:02PM EDT | 160.00 | 2.44 | 1.25 | 3.30 | 0.00 | - | 4 | 29 | 49.02% |
| ALGN250117P00165000 | 2024-05-07 1:40PM EDT | 165.00 | 2.80 | 2.40 | 3.10 | 0.00 | - | 1 | 23 | 46.06% |
| ALGN250117P00170000 | 2024-05-08 2:55PM EDT | 170.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 11 | 69 | 45.65% |
| ALGN250117P00175000 | 2024-05-08 11:55AM EDT | 175.00 | 5.00 | 1.65 | 4.10 | 0.00 | - | 1 | 16 | 45.08% |
| ALGN250117P00180000 | 2024-02-21 11:37AM EDT | 180.00 | 6.85 | 3.30 | 6.30 | 0.00 | - | 1 | 40 | 48.83% |
| ALGN250117P00185000 | 2024-04-11 12:18PM EDT | 185.00 | 5.90 | 4.90 | 5.30 | 0.00 | - | 15 | 65 | 44.06% |
| ALGN250117P00190000 | 2024-05-06 2:16PM EDT | 190.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 1 | 40 | 43.59% |
| ALGN250117P00195000 | 2024-04-30 2:26PM EDT | 195.00 | 6.70 | 6.30 | 6.80 | 0.00 | - | 1 | 64 | 43.19% |
| ALGN250117P00200000 | 2024-05-01 3:27PM EDT | 200.00 | 7.00 | 7.10 | 7.60 | 0.00 | - | 12 | 75 | 42.65% |
| ALGN250117P00210000 | 2024-05-08 9:52AM EDT | 210.00 | 11.20 | 9.00 | 9.60 | 0.00 | - | 1 | 324 | 41.93% |
| ALGN250117P00220000 | 2024-05-08 10:09AM EDT | 220.00 | 14.20 | 11.20 | 11.80 | 0.00 | - | 1 | 99 | 41.01% |
| ALGN250117P00230000 | 2024-05-06 2:16PM EDT | 230.00 | 13.39 | 13.60 | 14.50 | 0.00 | - | 1 | 216 | 40.33% |
| ALGN250117P00240000 | 2024-05-01 11:21AM EDT | 240.00 | 18.84 | 16.80 | 17.50 | 0.00 | - | 2 | 159 | 39.54% |
| ALGN250117P00250000 | 2024-05-09 10:29AM EDT | 250.00 | 21.50 | 20.10 | 20.80 | -1.90 | -8.12% | 1 | 135 | 38.64% |
| ALGN250117P00260000 | 2024-05-09 10:57AM EDT | 260.00 | 25.50 | 23.80 | 24.60 | +3.80 | +17.51% | 5 | 67 | 37.87% |
| ALGN250117P00270000 | 2024-05-09 2:55PM EDT | 270.00 | 28.35 | 27.80 | 28.80 | -3.92 | -12.15% | 1 | 173 | 37.08% |
| ALGN250117P00280000 | 2024-05-07 10:49AM EDT | 280.00 | 30.07 | 32.70 | 33.50 | 0.00 | - | 1 | 236 | 36.36% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 290.00 | 37.94 | 37.80 | 38.50 | 0.00 | - | 15 | 90 | 35.48% |
| ALGN250117P00300000 | 2024-05-02 11:50AM EDT | 300.00 | 43.55 | 43.30 | 44.10 | 0.00 | - | 10 | 293 | 34.78% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 49.10 | 50.00 | 0.00 | - | 1 | 35 | 33.93% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 55.30 | 56.50 | 0.00 | - | 3 | 74 | 33.25% |
| ALGN250117P00330000 | 2024-04-18 11:17AM EDT | 330.00 | 55.80 | 62.10 | 63.40 | 0.00 | - | 5 | 56 | 32.55% |
| ALGN250117P00340000 | 2024-02-26 10:59AM EDT | 340.00 | 58.03 | 53.80 | 55.60 | 0.00 | - | 1 | 7 | 0.00% |
| ALGN250117P00350000 | 2024-03-21 2:12PM EDT | 350.00 | 60.90 | 70.60 | 73.50 | 0.00 | - | 1 | 8 | 23.48% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 56.24% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 94.99% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 99.70 | 103.60 | 0.00 | - | 5 | 5 | 29.25% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 107.90 | 112.50 | 0.00 | - | 15 | 9 | 28.48% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 116.90 | 124.50 | 0.00 | - | 1 | 1 | 34.40% |
| ALGN250117P00410000 | 2024-04-03 2:55PM EDT | 410.00 | 110.88 | 121.20 | 127.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALGN250117P00440000 | 2024-01-11 11:28AM EDT | 440.00 | 167.50 | 141.00 | 146.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALGN250117P00470000 | 2024-01-30 11:20AM EDT | 470.00 | 204.44 | 165.20 | 170.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN250117P00550000 | 2023-07-28 11:13AM EDT | 550.00 | 177.00 | 193.50 | 199.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALGN250117P00610000 | 2023-08-15 10:52AM EDT | 610.00 | 250.00 | 275.20 | 283.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.