Align Technology, Inc. (ALGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117C00090000 | 2024-05-02 11:29AM EDT | 90.00 | 197.28 | 166.00 | 173.50 | 0.00 | - | 16 | 32 | 93.76% |
| ALGN250117C00100000 | 2024-02-05 4:56PM EDT | 100.00 | 181.50 | 205.00 | 214.00 | 0.00 | - | 1 | 39 | 255.17% |
| ALGN250117C00115000 | 2023-03-29 12:38PM EDT | 115.00 | 207.66 | 221.00 | 229.00 | 0.00 | - | 1 | 0 | 330.71% |
| 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 | 201.05% |
| ALGN250117C00130000 | 2023-12-29 4:56PM EDT | 130.00 | 156.38 | 147.10 | 155.90 | 0.00 | - | 4 | 6 | 125.77% |
| ALGN250117C00135000 | 2023-12-14 3:37PM EDT | 135.00 | 134.00 | 144.00 | 152.90 | 0.00 | - | 1 | 1 | 125.16% |
| 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 | 125.10 | 132.70 | 0.00 | - | 1 | 22 | 100.81% |
| ALGN250117C00155000 | 2023-11-22 1:27PM EDT | 155.00 | 86.20 | 131.80 | 138.00 | 0.00 | - | - | 1 | 118.99% |
| 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 | 105.27% |
| ALGN250117C00175000 | 2024-02-01 11:00AM EDT | 175.00 | 124.30 | 137.20 | 143.90 | 0.00 | - | 1 | 17 | 147.07% |
| ALGN250117C00180000 | 2024-03-20 3:20PM EDT | 180.00 | 161.00 | 128.10 | 135.90 | 0.00 | - | 2 | 8 | 135.24% |
| ALGN250117C00185000 | 2023-12-14 11:01AM EDT | 185.00 | 100.00 | 107.80 | 110.70 | 0.00 | - | 1 | 7 | 99.96% |
| ALGN250117C00190000 | 2023-12-27 4:08PM EDT | 190.00 | 109.42 | 97.70 | 100.90 | 0.00 | - | 2 | 28 | 87.67% |
| ALGN250117C00195000 | 2024-05-20 3:10PM EDT | 195.00 | 86.60 | 74.90 | 80.50 | 0.00 | - | 5 | 23 | 56.64% |
| ALGN250117C00200000 | 2024-02-02 12:33PM EDT | 200.00 | 98.37 | 117.30 | 123.60 | 0.00 | - | 1 | 14 | 129.23% |
| ALGN250117C00210000 | 2024-04-16 9:55AM EDT | 210.00 | 108.03 | 85.00 | 87.70 | 0.00 | - | 1 | 20 | 83.24% |
| ALGN250117C00220000 | 2024-05-21 10:32AM EDT | 220.00 | 66.28 | 57.60 | 60.50 | 0.00 | - | 1 | 15 | 51.11% |
| ALGN250117C00230000 | 2024-05-08 10:58AM EDT | 230.00 | 63.04 | 51.20 | 53.30 | 0.00 | - | 2 | 28 | 50.67% |
| ALGN250117C00240000 | 2024-05-20 9:50AM EDT | 240.00 | 57.65 | 45.70 | 47.50 | 0.00 | - | 1 | 147 | 49.64% |
| ALGN250117C00250000 | 2024-05-24 3:39PM EDT | 250.00 | 41.40 | 40.20 | 41.70 | -40.60 | -49.51% | 2 | 24 | 48.17% |
| ALGN250117C00260000 | 2024-05-24 2:54PM EDT | 260.00 | 35.75 | 35.60 | 36.40 | +0.45 | +1.27% | 8 | 31 | 46.88% |
| ALGN250117C00270000 | 2024-05-23 10:20AM EDT | 270.00 | 31.60 | 28.30 | 31.80 | 0.00 | - | 1 | 38 | 46.01% |
| ALGN250117C00280000 | 2024-05-17 11:00AM EDT | 280.00 | 35.80 | 26.80 | 27.60 | 0.00 | - | 3 | 60 | 45.17% |
| ALGN250117C00290000 | 2024-05-20 2:06PM EDT | 290.00 | 30.30 | 23.00 | 23.90 | 0.00 | - | 4 | 98 | 44.49% |
| ALGN250117C00300000 | 2024-05-24 12:10PM EDT | 300.00 | 20.74 | 19.70 | 20.50 | +1.74 | +9.16% | 2 | 117 | 43.75% |
| ALGN250117C00310000 | 2024-05-23 2:47PM EDT | 310.00 | 15.80 | 16.90 | 17.60 | 0.00 | - | 2 | 67 | 43.21% |
| ALGN250117C00320000 | 2024-05-22 2:59PM EDT | 320.00 | 16.80 | 14.30 | 15.10 | 0.00 | - | 2 | 108 | 42.79% |
| ALGN250117C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 15.30 | 12.10 | 12.90 | 0.00 | - | 5 | 91 | 42.40% |
| ALGN250117C00340000 | 2024-05-08 10:10AM EDT | 340.00 | 15.90 | 9.60 | 11.10 | 0.00 | - | 60 | 124 | 42.21% |
| ALGN250117C00350000 | 2024-05-23 3:38PM EDT | 350.00 | 7.95 | 8.30 | 9.40 | 0.00 | - | 1 | 253 | 41.82% |
| ALGN250117C00360000 | 2024-05-24 10:20AM EDT | 360.00 | 7.64 | 7.10 | 7.90 | +0.86 | +12.68% | 4 | 137 | 41.40% |
| ALGN250117C00370000 | 2024-05-23 2:48PM EDT | 370.00 | 5.50 | 3.60 | 6.60 | 0.00 | - | 6 | 100 | 40.99% |
| ALGN250117C00380000 | 2024-05-23 1:18PM EDT | 380.00 | 5.00 | 5.00 | 5.70 | 0.00 | - | 1 | 152 | 41.03% |
| ALGN250117C00390000 | 2024-05-02 11:29AM EDT | 390.00 | 11.36 | 4.20 | 4.80 | 0.00 | - | 16 | 140 | 40.80% |
| ALGN250117C00400000 | 2024-04-30 11:12AM EDT | 400.00 | 11.95 | 3.50 | 4.10 | 0.00 | - | 4 | 178 | 40.76% |
| ALGN250117C00410000 | 2024-05-21 3:04PM EDT | 410.00 | 4.30 | 2.95 | 3.40 | 0.00 | - | 1 | 30 | 40.44% |
| ALGN250117C00420000 | 2024-05-21 3:04PM EDT | 420.00 | 3.70 | 2.50 | 2.90 | 0.00 | - | 1 | 60 | 40.41% |
| ALGN250117C00430000 | 2024-02-09 1:58PM EDT | 430.00 | 15.39 | 19.60 | 21.60 | 0.00 | - | 4 | 12 | 74.54% |
| ALGN250117C00440000 | 2024-03-21 12:39PM EDT | 440.00 | 21.70 | 11.20 | 16.00 | 0.00 | - | 20 | 22 | 65.56% |
| ALGN250117C00450000 | 2024-05-23 3:49PM EDT | 450.00 | 1.55 | 1.45 | 1.85 | 0.00 | - | 8 | 138 | 40.59% |
| ALGN250117C00460000 | 2024-05-07 10:19AM EDT | 460.00 | 4.50 | 1.20 | 2.05 | 0.00 | - | 1 | 41 | 42.61% |
| ALGN250117C00470000 | 2024-05-01 11:28AM EDT | 470.00 | 3.55 | 0.30 | 1.85 | 0.00 | - | 1 | 6 | 42.94% |
| ALGN250117C00480000 | 2024-04-25 2:50PM EDT | 480.00 | 6.84 | 0.75 | 2.20 | 0.00 | - | 1 | 8 | 45.53% |
| ALGN250117C00490000 | 2024-05-08 2:23PM EDT | 490.00 | 1.87 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 46.03% |
| ALGN250117C00500000 | 2024-05-01 10:21AM EDT | 500.00 | 2.54 | 0.85 | 1.95 | 0.00 | - | 2 | 56 | 46.67% |
| ALGN250117C00510000 | 2024-04-09 11:48AM EDT | 510.00 | 10.90 | 0.75 | 1.95 | 0.00 | - | 1 | 3 | 47.72% |
| ALGN250117C00520000 | 2024-01-26 11:49AM EDT | 520.00 | 5.00 | 5.00 | 13.00 | 0.00 | - | 1 | 10 | 68.27% |
| ALGN250117C00530000 | 2024-05-08 11:46AM EDT | 530.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.65% |
| ALGN250117C00540000 | 2024-04-15 3:09PM EDT | 540.00 | 5.80 | 0.00 | 1.70 | 0.00 | - | 1 | 21 | 49.50% |
| ALGN250117C00550000 | 2024-04-25 9:52AM EDT | 550.00 | 2.80 | 0.00 | 1.90 | 0.00 | - | 3 | 220 | 51.40% |
| ALGN250117C00560000 | 2024-03-13 10:28AM EDT | 560.00 | 7.50 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 65.27% |
| ALGN250117C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 55.05% |
| ALGN250117C00580000 | 2024-04-30 3:55PM EDT | 580.00 | 1.04 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 51.14% |
| ALGN250117C00590000 | 2024-05-08 11:46AM EDT | 590.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 51.98% |
| ALGN250117C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 5 | 3 | 57.47% |
| ALGN250117C00610000 | 2024-05-20 11:25AM EDT | 610.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 15 | 30 | 46.58% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN250117P00090000 | 2024-05-02 11:29AM EDT | 90.00 | 1.01 | 0.05 | 1.30 | 0.00 | - | 16 | 151 | 65.23% |
| ALGN250117P00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.76 | 0.15 | 1.50 | +0.12 | +18.75% | 1 | 28 | 64.16% |
| ALGN250117P00100000 | 2023-12-14 3:14PM EDT | 100.00 | 3.50 | 0.35 | 6.80 | 0.00 | - | 3 | 6 | 82.25% |
| ALGN250117P00105000 | 2024-05-06 10:40AM EDT | 105.00 | 0.90 | 0.20 | 2.50 | 0.00 | - | 10 | 56 | 63.55% |
| ALGN250117P00110000 | 2024-05-02 10:25AM EDT | 110.00 | 0.90 | 0.25 | 2.50 | 0.00 | - | 5 | 15 | 60.77% |
| ALGN250117P00115000 | 2024-02-15 2:05PM EDT | 115.00 | 1.45 | 0.65 | 4.30 | 0.00 | - | 1 | 6 | 65.44% |
| ALGN250117P00120000 | 2024-05-03 11:43AM EDT | 120.00 | 1.40 | 0.40 | 3.10 | 0.00 | - | 5 | 13 | 57.87% |
| ALGN250117P00125000 | 2024-05-21 11:29AM EDT | 125.00 | 1.65 | 0.50 | 2.50 | 0.00 | - | 1 | 19 | 53.42% |
| ALGN250117P00130000 | 2024-05-24 3:30PM EDT | 130.00 | 1.54 | 0.80 | 2.80 | +0.26 | +20.31% | 2 | 33 | 52.81% |
| ALGN250117P00135000 | 2024-05-24 9:59AM EDT | 135.00 | 1.51 | 0.75 | 3.40 | +0.01 | +0.67% | 2 | 40 | 51.83% |
| ALGN250117P00140000 | 2024-05-24 3:30PM EDT | 140.00 | 1.87 | 1.35 | 3.60 | -0.33 | -15.00% | 2 | 22 | 51.33% |
| ALGN250117P00145000 | 2024-05-03 2:17PM EDT | 145.00 | 2.20 | 1.05 | 3.70 | 0.00 | - | 5 | 8 | 54.01% |
| ALGN250117P00150000 | 2024-05-23 12:03PM EDT | 150.00 | 2.38 | 2.35 | 3.00 | 0.00 | - | 60 | 115 | 48.62% |
| ALGN250117P00155000 | 2024-03-14 3:34PM EDT | 155.00 | 3.90 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 47.71% |
| ALGN250117P00160000 | 2024-05-01 3:02PM EDT | 160.00 | 2.44 | 3.30 | 3.80 | 0.00 | - | 4 | 29 | 46.66% |
| ALGN250117P00165000 | 2024-05-23 11:53AM EDT | 165.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 1 | 27 | 45.83% |
| ALGN250117P00170000 | 2024-05-23 12:03PM EDT | 170.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 50 | 54 | 45.44% |
| ALGN250117P00175000 | 2024-05-23 1:58PM EDT | 175.00 | 5.55 | 5.10 | 5.90 | 0.00 | - | 3 | 16 | 45.36% |
| ALGN250117P00180000 | 2024-02-21 11:37AM EDT | 180.00 | 6.85 | 3.30 | 6.30 | 0.00 | - | 1 | 40 | 43.85% |
| ALGN250117P00185000 | 2024-05-23 3:58PM EDT | 185.00 | 7.15 | 6.70 | 7.30 | 0.00 | - | 1 | 69 | 43.65% |
| ALGN250117P00190000 | 2024-05-06 2:16PM EDT | 190.00 | 5.60 | 7.60 | 8.30 | 0.00 | - | 1 | 40 | 43.24% |
| ALGN250117P00195000 | 2024-05-20 2:10PM EDT | 195.00 | 7.10 | 8.70 | 9.40 | 0.00 | - | 16 | 68 | 42.85% |
| ALGN250117P00200000 | 2024-05-21 11:05AM EDT | 200.00 | 8.60 | 9.70 | 10.60 | 0.00 | - | 11 | 126 | 42.47% |
| ALGN250117P00210000 | 2024-05-23 12:21PM EDT | 210.00 | 12.70 | 12.20 | 13.20 | 0.00 | - | 1 | 325 | 41.55% |
| ALGN250117P00220000 | 2024-05-23 3:50PM EDT | 220.00 | 16.20 | 15.20 | 16.10 | 0.00 | - | 50 | 70 | 40.47% |
| ALGN250117P00230000 | 2024-05-06 2:16PM EDT | 230.00 | 13.39 | 18.60 | 19.80 | 0.00 | - | 1 | 216 | 39.94% |
| ALGN250117P00240000 | 2024-05-14 10:38AM EDT | 240.00 | 17.50 | 22.50 | 23.50 | 0.00 | - | 2 | 159 | 38.77% |
| ALGN250117P00250000 | 2024-05-22 11:28AM EDT | 250.00 | 24.05 | 26.80 | 27.80 | 0.00 | - | 1 | 136 | 37.80% |
| ALGN250117P00260000 | 2024-05-09 10:57AM EDT | 260.00 | 25.50 | 31.70 | 32.50 | 0.00 | - | 5 | 72 | 36.73% |
| ALGN250117P00270000 | 2024-05-17 10:21AM EDT | 270.00 | 30.75 | 37.00 | 37.80 | 0.00 | - | 1 | 174 | 35.81% |
| ALGN250117P00280000 | 2024-05-23 1:14PM EDT | 280.00 | 44.60 | 42.70 | 43.70 | 0.00 | - | 5 | 236 | 35.01% |
| ALGN250117P00290000 | 2024-04-19 3:11PM EDT | 290.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 15 | 90 | 0.00% |
| ALGN250117P00300000 | 2024-05-10 10:05AM EDT | 300.00 | 50.00 | 55.20 | 59.70 | 0.00 | - | 2 | 295 | 37.10% |
| ALGN250117P00310000 | 2024-04-25 10:41AM EDT | 310.00 | 40.10 | 59.70 | 64.30 | 0.00 | - | 1 | 35 | 32.70% |
| ALGN250117P00320000 | 2024-04-25 9:59AM EDT | 320.00 | 47.90 | 68.90 | 75.20 | 0.00 | - | 3 | 74 | 36.77% |
| ALGN250117P00330000 | 2024-05-23 11:56AM EDT | 330.00 | 80.00 | 76.80 | 82.70 | 0.00 | - | 10 | 55 | 35.47% |
| 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 | 0.00% |
| ALGN250117P00360000 | 2023-09-20 2:16PM EDT | 360.00 | 79.99 | 104.70 | 109.50 | 0.00 | - | 13 | 85 | 36.15% |
| ALGN250117P00370000 | 2023-10-26 3:53PM EDT | 370.00 | 179.50 | 146.00 | 155.00 | 0.00 | - | 2 | 0 | 82.92% |
| ALGN250117P00380000 | 2024-04-10 3:52PM EDT | 380.00 | 78.34 | 105.20 | 112.40 | 0.00 | - | 5 | 5 | 0.00% |
| ALGN250117P00390000 | 2024-05-02 11:09AM EDT | 390.00 | 110.16 | 130.40 | 139.00 | 0.00 | - | 15 | 0 | 40.45% |
| ALGN250117P00400000 | 2024-05-02 11:29AM EDT | 400.00 | 119.09 | 140.30 | 149.00 | 0.00 | - | 1 | 0 | 42.09% |
| 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.