Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.992,57 -1.170,16 (-1,94%)
Entegris, Inc. (ENTG)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517C00060000 | 2023-10-12 11:17AM EDT | 60.00 | 42.40 | 36.00 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240517C00065000 | 2023-10-11 3:52PM EDT | 65.00 | 36.20 | 31.50 | 35.50 | 0.00 | - | 20 | 20 | 0.00% |
| ENTG240517C00075000 | 2023-10-23 12:35PM EDT | 75.00 | 22.50 | 31.00 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| ENTG240517C00080000 | 2023-11-13 11:42AM EDT | 80.00 | 20.40 | 32.30 | 35.80 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00087500 | 2023-11-20 11:04AM EDT | 87.50 | 22.80 | 33.90 | 37.00 | 0.00 | - | 2 | 25 | 0.00% |
| ENTG240517C00090000 | 2023-12-01 3:59PM EDT | 90.00 | 22.60 | 32.50 | 36.00 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00092500 | 2023-11-16 1:11PM EDT | 92.50 | 18.30 | 29.80 | 31.30 | 0.00 | - | 8 | 47 | 0.00% |
| ENTG240517C00095000 | 2024-02-28 11:12AM EDT | 95.00 | 38.50 | 44.40 | 48.30 | 0.00 | - | 1 | 42 | 213.45% |
| ENTG240517C00097500 | 2023-11-16 3:13PM EDT | 97.50 | 15.80 | 25.80 | 26.50 | 0.00 | - | - | 66 | 0.00% |
| ENTG240517C00100000 | 2024-02-16 10:30AM EDT | 100.00 | 38.20 | 35.70 | 39.50 | 0.00 | - | 1 | 35 | 149.10% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 27.30 | 30.20 | 0.00 | - | 3 | 86 | 78.56% |
| ENTG240517C00110000 | 2024-04-19 12:29PM EDT | 110.00 | 15.10 | 22.40 | 25.30 | 0.00 | - | 1 | 54 | 68.31% |
| ENTG240517C00115000 | 2024-04-22 11:17AM EDT | 115.00 | 9.80 | 17.20 | 19.50 | 0.00 | - | 4 | 175 | 65.21% |
| ENTG240517C00120000 | 2024-04-23 3:50PM EDT | 120.00 | 9.80 | 13.10 | 14.90 | 0.00 | - | 4 | 47 | 56.59% |
| ENTG240517C00125000 | 2024-04-24 12:04PM EDT | 125.00 | 6.90 | 10.60 | 11.10 | 0.00 | - | 10 | 197 | 51.47% |
| ENTG240517C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 7.70 | 7.40 | 7.80 | +3.10 | +67.39% | 19 | 97 | 51.10% |
| ENTG240517C00135000 | 2024-04-26 2:10PM EDT | 135.00 | 5.55 | 5.00 | 5.30 | +2.60 | +88.14% | 1 | 58 | 50.24% |
| ENTG240517C00140000 | 2024-04-26 2:11PM EDT | 140.00 | 3.57 | 3.20 | 3.50 | +1.32 | +58.67% | 2 | 1,206 | 50.22% |
| ENTG240517C00145000 | 2024-04-26 2:20PM EDT | 145.00 | 2.27 | 1.00 | 2.20 | +0.72 | +46.45% | 8 | 151 | 50.02% |
| ENTG240517C00150000 | 2024-04-19 9:40AM EDT | 150.00 | 0.74 | 1.15 | 1.40 | 0.00 | - | 4 | 589 | 50.83% |
| ENTG240517C00155000 | 2024-04-23 9:41AM EDT | 155.00 | 0.37 | 0.65 | 0.85 | 0.00 | - | 10 | 58 | 51.17% |
| ENTG240517C00160000 | 2024-04-25 11:12AM EDT | 160.00 | 0.39 | 0.40 | 0.55 | 0.00 | - | 1 | 81 | 50.88% |
| ENTG240517C00165000 | 2024-04-25 11:12AM EDT | 165.00 | 0.37 | 0.10 | 2.30 | 0.00 | - | 1 | 109 | 71.24% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.05 | 1.95 | 0.00 | - | 1 | 1 | 74.46% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 65.63% |
| ENTG240517C00200000 | 2024-03-20 9:38AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ENTG240517C00210000 | 2024-04-18 11:31AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 69.53% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517P00050000 | 2023-10-18 12:15PM EDT | 50.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | - | 2 | 197.66% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 278.22% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 190.82% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 183.89% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 149.80% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 210.69% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 137.50% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 168.90% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 117.29% |
| ENTG240517P00092500 | 2024-01-08 10:45AM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 25.00% |
| ENTG240517P00095000 | 2024-02-13 4:58PM EDT | 95.00 | 1.75 | 0.05 | 2.45 | 0.00 | - | 53 | 64 | 105.76% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 75.39% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 71.09% |
| ENTG240517P00105000 | 2024-04-23 9:56AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | -0.30 | -50.00% | 1 | 152 | 60.84% |
| ENTG240517P00110000 | 2024-04-25 2:33PM EDT | 110.00 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 2 | 568 | 51.51% |
| ENTG240517P00115000 | 2024-04-24 11:52AM EDT | 115.00 | 1.75 | 0.70 | 0.90 | 0.00 | - | 23 | 451 | 50.83% |
| ENTG240517P00120000 | 2024-04-26 3:27PM EDT | 120.00 | 1.35 | 1.45 | 1.60 | -0.93 | -40.79% | 54 | 562 | 48.63% |
| ENTG240517P00125000 | 2024-04-26 9:36AM EDT | 125.00 | 3.50 | 2.70 | 2.85 | -1.70 | -32.69% | 1 | 154 | 47.80% |
| ENTG240517P00130000 | 2024-04-23 2:08PM EDT | 130.00 | 7.51 | 4.50 | 4.80 | 0.00 | - | 6 | 55 | 47.88% |
| ENTG240517P00135000 | 2024-04-22 1:34PM EDT | 135.00 | 13.45 | 7.00 | 7.40 | 0.00 | - | 3 | 30 | 47.88% |
| ENTG240517P00140000 | 2024-03-26 11:36AM EDT | 140.00 | 7.30 | 12.70 | 16.00 | 0.00 | - | 35 | 158 | 78.55% |
| ENTG240517P00145000 | 2024-04-26 12:03PM EDT | 145.00 | 14.24 | 13.60 | 15.90 | +4.34 | +43.84% | 1 | 44 | 51.53% |
| ENTG240517P00150000 | 2024-03-08 11:45AM EDT | 150.00 | 12.30 | 14.30 | 14.60 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240517P00160000 | 2024-02-14 11:26AM EDT | 160.00 | 30.21 | 25.00 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.