U.S. markets open in 3 hours 54 minutes
F S&P 500
5,905.50 -2.75 (-0.05%) F Dow Jones
43,417.00 +54.00 (+0.12%) F Nasdaq
20,583.00 -36.25 (-0.18%) E-mini Russell 2000 Index Futur
2,264.60 -1.00 (-0.04%) Petróleo
70.39 -3.44 (-4.66%) Oro
2,671.80 +6.20 (+0.23%)
Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018C00110000 | 2024-09-04 1:25PM EDT | 110.00 | 113.00 | 127.50 | 135.40 | 0.00 | - | 4 | 2 | 941.02% |
| ALGN241018C00120000 | 2024-09-17 2:57PM EDT | 120.00 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN241018C00125000 | 2024-08-19 3:02PM EDT | 125.00 | 115.60 | 125.20 | 132.70 | 0.00 | - | 2 | 1 | 1,054.10% |
| ALGN241018C00170000 | 2024-08-13 12:19PM EDT | 170.00 | 54.00 | 56.20 | 64.40 | 0.00 | - | 20 | 20 | 338.53% |
| ALGN241018C00180000 | 2024-08-16 10:21AM EDT | 180.00 | 67.07 | 61.90 | 69.40 | 0.00 | - | 1 | 23 | 506.69% |
| ALGN241018C00190000 | 2024-07-19 1:49PM EDT | 190.00 | 69.00 | 51.00 | 58.00 | 0.00 | - | 1 | 1 | 432.64% |
| ALGN241018C00195000 | 2024-10-07 12:00PM EDT | 195.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018C00200000 | 2024-09-20 9:32AM EDT | 200.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN241018C00210000 | 2024-10-11 1:42PM EDT | 210.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018C00215000 | 2024-10-11 12:45PM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN241018C00217500 | 2024-10-14 11:28AM EDT | 217.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018C00220000 | 2024-10-14 1:38PM EDT | 220.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALGN241018C00222500 | 2024-10-14 11:39AM EDT | 222.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ALGN241018C00225000 | 2024-10-14 3:57PM EDT | 225.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| ALGN241018C00227500 | 2024-10-14 2:49PM EDT | 227.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALGN241018C00230000 | 2024-10-14 1:05PM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ALGN241018C00232500 | 2024-10-14 3:13PM EDT | 232.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALGN241018C00235000 | 2024-10-14 1:38PM EDT | 235.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALGN241018C00237500 | 2024-10-14 2:57PM EDT | 237.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ALGN241018C00240000 | 2024-10-14 3:59PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ALGN241018C00242500 | 2024-10-14 12:18PM EDT | 242.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN241018C00245000 | 2024-10-14 9:30AM EDT | 245.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN241018C00247500 | 2024-10-14 3:36PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN241018C00250000 | 2024-10-14 3:38PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGN241018C00252500 | 2024-10-08 12:19PM EDT | 252.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN241018C00255000 | 2024-10-14 3:41PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALGN241018C00257500 | 2024-10-14 11:22AM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALGN241018C00260000 | 2024-10-14 10:00AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGN241018C00262500 | 2024-10-14 12:55PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| ALGN241018C00265000 | 2024-10-10 10:56AM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALGN241018C00267500 | 2024-10-11 3:58PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN241018C00270000 | 2024-10-14 10:04AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN241018C00272500 | 2024-10-01 12:39PM EDT | 272.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN241018C00275000 | 2024-09-30 9:35AM EDT | 275.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00277500 | 2024-09-30 10:07AM EDT | 277.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN241018C00280000 | 2024-10-11 10:36AM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN241018C00285000 | 2024-10-03 11:15AM EDT | 285.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALGN241018C00290000 | 2024-10-03 11:14AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGN241018C00295000 | 2024-10-03 11:14AM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN241018C00300000 | 2024-10-10 1:05PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00310000 | 2024-09-24 12:57PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00320000 | 2024-10-10 12:56PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN241018C00330000 | 2024-09-30 10:37AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALGN241018C00340000 | 2024-09-27 3:51PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN241018C00350000 | 2024-09-25 11:05AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00360000 | 2024-09-24 11:59AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN241018C00370000 | 2024-08-16 1:09PM EDT | 370.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 3 | 572 | 253.13% |
| ALGN241018C00380000 | 2024-09-24 11:57AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALGN241018C00390000 | 2024-09-16 3:01PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00400000 | 2024-10-09 1:21PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018C00410000 | 2024-09-17 2:19PM EDT | 410.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN241018C00420000 | 2024-07-24 3:16PM EDT | 420.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 301.76% |
| ALGN241018C00430000 | 2024-08-12 2:18PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 310.64% |
| ALGN241018C00440000 | 2024-09-06 3:24PM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 47 | 258.98% |
| ALGN241018C00450000 | 2024-09-13 10:43AM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 260.94% |
| ALGN241018C00460000 | 2024-04-22 10:07AM EDT | 460.00 | 4.10 | 0.15 | 1.50 | 0.00 | - | - | 1 | 340.43% |
| ALGN241018C00470000 | 2024-09-06 2:20PM EDT | 470.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 50 | 284.77% |
| ALGN241018C00480000 | 2024-08-22 3:44PM EDT | 480.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 303.52% |
| ALGN241018C00490000 | 2024-08-20 12:38PM EDT | 490.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 28 | 426.07% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN241018P00110000 | 2024-09-20 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| ALGN241018P00115000 | 2024-09-20 12:23PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ALGN241018P00120000 | 2024-09-09 12:01PM EDT | 120.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | 20 | 23 | 340.04% |
| ALGN241018P00125000 | 2024-08-15 12:34PM EDT | 125.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 1 | 237.11% |
| ALGN241018P00130000 | 2024-09-23 11:18AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018P00135000 | 2024-09-13 11:06AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 182.03% |
| ALGN241018P00140000 | 2024-08-23 12:22PM EDT | 140.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 252.05% |
| ALGN241018P00145000 | 2024-08-05 9:36AM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALGN241018P00155000 | 2024-09-24 11:59AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ALGN241018P00160000 | 2024-08-02 9:43AM EDT | 160.00 | 1.60 | 0.10 | 4.50 | 0.00 | - | 1 | 2 | 243.36% |
| ALGN241018P00165000 | 2024-10-08 11:42AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALGN241018P00170000 | 2024-09-09 9:30AM EDT | 170.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ALGN241018P00175000 | 2024-10-02 3:03PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN241018P00180000 | 2024-10-02 3:03PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALGN241018P00185000 | 2024-10-14 9:30AM EDT | 185.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN241018P00190000 | 2024-10-14 9:30AM EDT | 190.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGN241018P00195000 | 2024-10-14 12:55PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGN241018P00200000 | 2024-10-11 3:55PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ALGN241018P00205000 | 2024-10-14 12:16PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ALGN241018P00210000 | 2024-10-14 3:56PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ALGN241018P00212500 | 2024-10-14 1:32PM EDT | 212.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALGN241018P00215000 | 2024-10-14 3:56PM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALGN241018P00217500 | 2024-10-14 3:32PM EDT | 217.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| ALGN241018P00220000 | 2024-10-14 3:45PM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 1.56% |
| ALGN241018P00222500 | 2024-10-14 12:59PM EDT | 222.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGN241018P00225000 | 2024-10-14 2:59PM EDT | 225.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN241018P00227500 | 2024-10-11 2:22PM EDT | 227.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN241018P00230000 | 2024-10-14 9:37AM EDT | 230.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ALGN241018P00232500 | 2024-10-11 12:32PM EDT | 232.50 | 11.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN241018P00235000 | 2024-10-14 1:21PM EDT | 235.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00237500 | 2024-10-08 2:11PM EDT | 237.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALGN241018P00240000 | 2024-10-14 2:20PM EDT | 240.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| ALGN241018P00242500 | 2024-10-11 2:46PM EDT | 242.50 | 20.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN241018P00245000 | 2024-10-11 3:14PM EDT | 245.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN241018P00247500 | 2024-10-14 11:28AM EDT | 247.50 | 24.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00250000 | 2024-10-14 3:35PM EDT | 250.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGN241018P00252500 | 2024-10-01 9:51AM EDT | 252.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN241018P00255000 | 2024-10-11 1:17PM EDT | 255.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00257500 | 2024-09-27 10:50AM EDT | 257.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00260000 | 2024-10-14 3:36PM EDT | 260.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ALGN241018P00262500 | 2024-10-14 3:25PM EDT | 262.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALGN241018P00270000 | 2024-10-11 9:30AM EDT | 270.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN241018P00275000 | 2024-09-30 3:53PM EDT | 275.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN241018P00280000 | 2024-10-08 11:30AM EDT | 280.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGN241018P00290000 | 2024-07-25 1:08PM EDT | 290.00 | 60.08 | 52.70 | 60.80 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00300000 | 2024-07-29 10:50AM EDT | 300.00 | 78.00 | 65.10 | 73.30 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN241018P00310000 | 2024-08-30 10:14AM EDT | 310.00 | 71.00 | 51.20 | 59.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN241018P00320000 | 2024-07-25 3:04PM EDT | 320.00 | 94.10 | 82.40 | 90.40 | 0.00 | - | 21 | 0 | 0.00% |
| ALGN241018P00330000 | 2024-04-24 2:58PM EDT | 330.00 | 43.80 | 74.30 | 77.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.