Mercados españoles cerrados
S&P 500
5.206,99 +19,32 (+0,37%) Nasdaq
16.345,26 +42,51 (+0,26%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0783 +0,0031 (+0,29%) Petróleo Brent
83,73 +0,15 (+0,18%) Bitcoin EUR
57.569,36 -490,18 (-0,84%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:36PM 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 | 44.70 | 52.80 | 0.00 | - | 1 | 1 | 254.98% |
| ALGN240510C00235000 | 2024-05-02 3:17PM EDT | 235.00 | 51.55 | 39.80 | 47.90 | 0.00 | - | 1 | 0 | 237.21% |
| ALGN240510C00240000 | 2024-05-02 11:47AM EDT | 240.00 | 44.69 | 35.00 | 42.90 | 0.00 | - | 1 | 1 | 217.24% |
| ALGN240510C00245000 | 2024-05-08 2:12PM EDT | 245.00 | 27.00 | 29.70 | 37.80 | 0.00 | - | 10 | 6 | 195.36% |
| ALGN240510C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 62.08 | 24.70 | 33.00 | 0.00 | - | - | 0 | 179.08% |
| ALGN240510C00260000 | 2024-05-08 12:52PM EDT | 260.00 | 10.30 | 15.00 | 21.40 | 0.00 | - | 24 | 34 | 111.08% |
| ALGN240510C00265000 | 2024-05-08 12:36PM EDT | 265.00 | 7.00 | 10.60 | 15.90 | 0.00 | - | 9 | 7 | 83.40% |
| ALGN240510C00270000 | 2024-05-09 1:03PM EDT | 270.00 | 9.50 | 8.20 | 10.10 | +4.30 | +82.69% | 16 | 33 | 50.98% |
| ALGN240510C00275000 | 2024-05-09 1:03PM EDT | 275.00 | 5.00 | 4.10 | 4.80 | +2.65 | +112.77% | 34 | 20 | 27.61% |
| ALGN240510C00277500 | 2024-05-09 12:42PM EDT | 277.50 | 2.85 | 2.55 | 3.00 | +2.00 | +235.29% | 21 | 9 | 26.39% |
| ALGN240510C00280000 | 2024-05-09 1:17PM EDT | 280.00 | 1.45 | 1.40 | 1.60 | +0.55 | +61.11% | 97 | 22 | 24.98% |
| ALGN240510C00282500 | 2024-05-09 12:24PM EDT | 282.50 | 0.71 | 0.60 | 0.90 | +0.26 | +57.78% | 27 | 11 | 26.86% |
| ALGN240510C00285000 | 2024-05-09 1:03PM EDT | 285.00 | 0.45 | 0.20 | 0.40 | +0.15 | +50.00% | 21 | 21 | 26.71% |
| ALGN240510C00287500 | 2024-05-08 9:32AM EDT | 287.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 39 | 31.25% |
| ALGN240510C00290000 | 2024-05-09 11:19AM EDT | 290.00 | 0.11 | 0.10 | 0.15 | -0.04 | -18.18% | 4 | 43 | 32.23% |
| ALGN240510C00292500 | 2024-05-09 10:42AM EDT | 292.50 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 3 | 33 | 35.06% |
| ALGN240510C00295000 | 2024-05-09 12:11PM EDT | 295.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 35 | 43.16% |
| ALGN240510C00297500 | 2024-05-09 12:13PM EDT | 297.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 12 | 29 | 45.12% |
| ALGN240510C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 10 | 81 | 50.00% |
| ALGN240510C00302500 | 2024-05-09 12:31PM EDT | 302.50 | 0.05 | 0.00 | 0.45 | -0.33 | -86.84% | 1 | 15 | 62.89% |
| ALGN240510C00305000 | 2024-05-09 12:37PM EDT | 305.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 6 | 291 | 53.52% |
| ALGN240510C00307500 | 2024-05-08 1:07PM EDT | 307.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 11 | 82.62% |
| ALGN240510C00310000 | 2024-05-09 12:08PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 126 | 65.43% |
| ALGN240510C00312500 | 2024-05-08 12:57PM EDT | 312.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 25 | 66.02% |
| ALGN240510C00315000 | 2024-05-09 9:40AM EDT | 315.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 73 | 23 | 81.74% |
| ALGN240510C00317500 | 2024-05-08 11:09AM EDT | 317.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 67.97% |
| ALGN240510C00320000 | 2024-05-08 10:22AM EDT | 320.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 45 | 77.73% |
| ALGN240510C00322500 | 2024-04-29 10:02AM EDT | 322.50 | 3.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 81.64% |
| ALGN240510C00325000 | 2024-05-07 2:27PM EDT | 325.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 78.91% |
| ALGN240510C00330000 | 2024-05-08 10:17AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 240 | 85.94% |
| ALGN240510C00335000 | 2024-05-08 10:23AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 116 | 92.97% |
| ALGN240510C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 207 | 99.22% |
| ALGN240510C00345000 | 2024-05-08 10:17AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 459 | 525 | 106.25% |
| ALGN240510C00350000 | 2024-05-07 9:41AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 112.50% |
| ALGN240510C00355000 | 2024-05-06 10:13AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 118.75% |
| ALGN240510C00360000 | 2024-04-22 10:17AM EDT | 360.00 | 2.65 | 0.00 | 0.05 | 0.00 | - | - | 9 | 125.00% |
| ALGN240510C00365000 | 2024-05-06 12:27PM EDT | 365.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 200.10% |
| ALGN240510C00370000 | 2024-04-30 2:05PM EDT | 370.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 213.57% |
| ALGN240510C00380000 | 2024-04-24 2:56PM EDT | 380.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 229.39% |
| ALGN240510C00385000 | 2024-04-18 9:44AM EDT | 385.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 237.11% |
| ALGN240510C00395000 | 2024-04-19 11:24AM EDT | 395.00 | 1.01 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 227.73% |
| ALGN240510C00400000 | 2024-04-26 3:32PM EDT | 400.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 234.47% |
| ALGN240510C00420000 | 2024-04-09 3:35PM EDT | 420.00 | 2.17 | 0.00 | 0.05 | 0.00 | - | - | 1 | 189.84% |
| ALGN240510C00430000 | 2024-04-16 10:47AM EDT | 430.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 12 | 35 | 199.22% |
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 | 239.06% |
| ALGN240510P00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 2 | 212.50% |
| ALGN240510P00190000 | 2024-04-18 11:54AM EDT | 190.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 199.61% |
| ALGN240510P00200000 | 2024-04-19 1:56PM EDT | 200.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 175.00% |
| ALGN240510P00225000 | 2024-05-08 10:47AM EDT | 225.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 109.38% |
| ALGN240510P00230000 | 2024-05-09 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 4 | 99.22% |
| ALGN240510P00235000 | 2024-05-09 9:53AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 22 | 89.06% |
| ALGN240510P00240000 | 2024-05-09 9:41AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1 | 27 | 90.63% |
| ALGN240510P00245000 | 2024-05-08 11:10AM EDT | 245.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 75.39% |
| ALGN240510P00250000 | 2024-05-09 11:21AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 115 | 65.23% |
| ALGN240510P00255000 | 2024-05-08 3:59PM EDT | 255.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 55 | 49 | 54.69% |
| ALGN240510P00260000 | 2024-05-08 3:59PM EDT | 260.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 215 | 77 | 49.32% |
| ALGN240510P00265000 | 2024-05-09 1:13PM EDT | 265.00 | 0.10 | 0.05 | 0.10 | -0.58 | -85.29% | 9 | 30 | 37.89% |
| ALGN240510P00270000 | 2024-05-09 12:47PM EDT | 270.00 | 0.19 | 0.15 | 0.30 | -1.41 | -88.13% | 15 | 107 | 33.64% |
| ALGN240510P00275000 | 2024-05-09 1:03PM EDT | 275.00 | 0.80 | 0.75 | 1.00 | -4.33 | -84.41% | 12 | 36 | 30.66% |
| ALGN240510P00277500 | 2024-05-09 12:46PM EDT | 277.50 | 1.75 | 1.50 | 1.85 | -6.15 | -77.85% | 8 | 25 | 30.79% |
| ALGN240510P00280000 | 2024-05-08 2:42PM EDT | 280.00 | 4.00 | 2.75 | 3.30 | -3.55 | -47.02% | 1 | 56 | 33.57% |
| ALGN240510P00282500 | 2024-05-09 12:14PM EDT | 282.50 | 5.12 | 4.40 | 5.20 | -7.08 | -58.03% | 8 | 34 | 37.94% |
| ALGN240510P00285000 | 2024-05-08 2:38PM EDT | 285.00 | 13.14 | 6.30 | 7.30 | 0.00 | - | 11 | 8 | 42.21% |
| ALGN240510P00287500 | 2024-05-08 9:36AM EDT | 287.50 | 14.50 | 6.30 | 9.70 | 0.00 | - | 2 | 10 | 49.41% |
| ALGN240510P00290000 | 2024-05-09 10:18AM EDT | 290.00 | 15.50 | 9.30 | 12.40 | -1.77 | -10.25% | 1 | 14 | 61.08% |
| ALGN240510P00292500 | 2024-05-07 10:45AM EDT | 292.50 | 5.70 | 11.10 | 17.10 | 0.00 | - | 5 | 4 | 52.44% |
| ALGN240510P00295000 | 2024-05-07 3:57PM EDT | 295.00 | 8.90 | 15.60 | 20.10 | 0.00 | - | 2 | 10 | 84.86% |
| ALGN240510P00297500 | 2024-05-09 9:57AM EDT | 297.50 | 22.10 | 16.00 | 22.60 | -7.25 | -24.70% | 1 | 1 | 70.70% |
| ALGN240510P00300000 | 2024-05-08 3:29PM EDT | 300.00 | 29.45 | 18.40 | 25.10 | 0.00 | - | 2 | 10 | 75.83% |
| ALGN240510P00302500 | 2024-04-29 10:35AM EDT | 302.50 | 3.75 | 21.60 | 27.50 | 0.00 | - | - | 0 | 89.89% |
| ALGN240510P00305000 | 2024-05-08 12:00PM EDT | 305.00 | 36.40 | 23.00 | 30.10 | 0.00 | - | 7 | 0 | 81.74% |
| ALGN240510P00307500 | 2024-05-01 2:14PM EDT | 307.50 | 25.44 | 24.70 | 32.90 | 0.00 | - | 1 | 11 | 76.95% |
| ALGN240510P00310000 | 2024-05-08 2:57PM EDT | 310.00 | 41.90 | 28.10 | 35.00 | 0.00 | - | 80 | 4 | 92.87% |
| ALGN240510P00312500 | 2024-05-06 11:09AM EDT | 312.50 | 27.07 | 29.80 | 37.70 | 0.00 | - | 1 | 0 | 84.18% |
| 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 | 35.20 | 42.70 | 0.00 | - | - | 0 | 104.44% |
| ALGN240510P00320000 | 2024-05-08 3:05PM EDT | 320.00 | 52.10 | 37.70 | 45.20 | 0.00 | - | 17 | 0 | 109.38% |
| ALGN240510P00325000 | 2024-05-01 3:35PM EDT | 325.00 | 34.50 | 42.20 | 50.30 | 0.00 | - | 17 | 2 | 107.32% |
| ALGN240510P00330000 | 2024-04-15 12:31PM EDT | 330.00 | 31.70 | 47.30 | 55.30 | 0.00 | - | - | 0 | 119.63% |
© 2024 Yahoo. Todos los derechos reservados.