U.S. markets open in 7 hours 5 minutes
F S&P 500
5,126.50 +44.25 (+0.87%) F Dow Jones
38,372.00 +84.00 (+0.22%) F Nasdaq
17,764.00 +196.50 (+1.12%) E-mini Russell 2000 Index Futur
1,992.10 -1.10 (-0.06%) Petróleo
83.99 +0.42 (+0.50%) Oro
2,350.30 +7.80 (+0.33%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426C00230000 | 2024-04-25 9:48AM EDT | 230.00 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00235000 | 2024-04-25 9:48AM EDT | 235.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00240000 | 2024-04-25 11:07AM EDT | 240.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426C00245000 | 2024-04-25 9:53AM EDT | 245.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00250000 | 2024-04-25 9:31AM EDT | 250.00 | 75.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426C00265000 | 2024-04-25 9:59AM EDT | 265.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00270000 | 2024-04-25 9:55AM EDT | 270.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426C00287500 | 2024-04-24 2:26PM EDT | 287.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426C00295000 | 2024-04-25 12:18PM EDT | 295.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGN240426C00297500 | 2024-04-25 2:55PM EDT | 297.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALGN240426C00300000 | 2024-04-25 3:13PM EDT | 300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ALGN240426C00302500 | 2024-04-25 3:55PM EDT | 302.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ALGN240426C00305000 | 2024-04-25 3:54PM EDT | 305.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ALGN240426C00307500 | 2024-04-25 3:20PM EDT | 307.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ALGN240426C00310000 | 2024-04-25 3:56PM EDT | 310.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| ALGN240426C00315000 | 2024-04-25 3:59PM EDT | 315.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| ALGN240426C00317500 | 2024-04-25 3:40PM EDT | 317.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ALGN240426C00320000 | 2024-04-25 3:53PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| ALGN240426C00322500 | 2024-04-25 2:15PM EDT | 322.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ALGN240426C00325000 | 2024-04-25 3:44PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ALGN240426C00327500 | 2024-04-25 10:23AM EDT | 327.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALGN240426C00330000 | 2024-04-25 1:51PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| ALGN240426C00332500 | 2024-04-25 12:49PM EDT | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALGN240426C00335000 | 2024-04-25 12:01PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ALGN240426C00337500 | 2024-04-25 3:45PM EDT | 337.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALGN240426C00340000 | 2024-04-25 3:32PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| ALGN240426C00345000 | 2024-04-25 2:56PM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ALGN240426C00350000 | 2024-04-25 3:53PM EDT | 350.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 81 | 0 | 89.06% |
| ALGN240426C00355000 | 2024-04-25 10:57AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ALGN240426C00360000 | 2024-04-25 11:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALGN240426C00365000 | 2024-04-25 9:49AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ALGN240426C00370000 | 2024-04-25 1:44PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| ALGN240426C00375000 | 2024-04-25 3:16PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALGN240426C00380000 | 2024-04-25 11:02AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ALGN240426C00385000 | 2024-04-25 11:03AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ALGN240426C00390000 | 2024-04-25 2:55PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| ALGN240426C00395000 | 2024-04-25 9:54AM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426C00400000 | 2024-04-25 2:11PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| ALGN240426C00410000 | 2024-04-25 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN240426C00420000 | 2024-04-25 2:11PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ALGN240426C00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALGN240426C00440000 | 2024-04-25 9:58AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGN240426P00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00160000 | 2024-04-16 3:39PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ALGN240426P00165000 | 2024-04-16 3:54PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ALGN240426P00175000 | 2024-04-11 2:34PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00180000 | 2024-04-15 1:32PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00190000 | 2024-04-23 10:52AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00195000 | 2024-04-15 11:30AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALGN240426P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALGN240426P00205000 | 2024-04-24 11:44AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 100.00% |
| ALGN240426P00210000 | 2024-04-25 1:28PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALGN240426P00215000 | 2024-04-25 1:27PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ALGN240426P00220000 | 2024-04-24 2:56PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ALGN240426P00225000 | 2024-04-25 10:09AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALGN240426P00230000 | 2024-04-25 12:58PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ALGN240426P00235000 | 2024-04-25 1:44PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ALGN240426P00240000 | 2024-04-25 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ALGN240426P00245000 | 2024-04-25 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| ALGN240426P00250000 | 2024-04-25 3:03PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| ALGN240426P00255000 | 2024-04-25 1:35PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| ALGN240426P00260000 | 2024-04-25 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| ALGN240426P00265000 | 2024-04-25 1:43PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ALGN240426P00270000 | 2024-04-25 3:53PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| ALGN240426P00275000 | 2024-04-25 1:47PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ALGN240426P00277500 | 2024-04-25 3:47PM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALGN240426P00280000 | 2024-04-25 3:57PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| ALGN240426P00282500 | 2024-04-25 1:47PM EDT | 282.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ALGN240426P00285000 | 2024-04-25 3:23PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ALGN240426P00287500 | 2024-04-25 1:49PM EDT | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ALGN240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| ALGN240426P00295000 | 2024-04-25 3:58PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| ALGN240426P00297500 | 2024-04-25 3:44PM EDT | 297.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ALGN240426P00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 12.50% |
| ALGN240426P00302500 | 2024-04-25 3:28PM EDT | 302.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALGN240426P00305000 | 2024-04-25 3:58PM EDT | 305.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| ALGN240426P00307500 | 2024-04-25 3:57PM EDT | 307.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ALGN240426P00310000 | 2024-04-25 3:58PM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| ALGN240426P00312500 | 2024-04-25 3:59PM EDT | 312.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ALGN240426P00315000 | 2024-04-25 3:59PM EDT | 315.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ALGN240426P00317500 | 2024-04-24 1:53PM EDT | 317.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00320000 | 2024-04-25 1:19PM EDT | 320.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ALGN240426P00325000 | 2024-04-25 11:05AM EDT | 325.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00327500 | 2024-04-25 9:55AM EDT | 327.50 | 24.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426P00330000 | 2024-04-25 3:47PM EDT | 330.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ALGN240426P00335000 | 2024-04-24 12:32PM EDT | 335.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGN240426P00337500 | 2024-04-15 9:42AM EDT | 337.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGN240426P00340000 | 2024-03-14 12:39PM EDT | 340.00 | 35.70 | 32.90 | 38.10 | 0.00 | - | 1 | 1 | 247.49% |
| ALGN240426P00345000 | 2024-04-17 2:01PM EDT | 345.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGN240426P00350000 | 2024-03-15 11:00AM EDT | 350.00 | 40.10 | 38.70 | 44.30 | 0.00 | - | - | 1 | 195.21% |
© 2024 Yahoo. Todos los derechos reservados.