Mercados españoles cerrados en 6 hrs 1 min

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,72-6,68 (-5,08%)
Al cierre: 04:00PM EDT
123,99 -0,73 (-0,59%)
Antes de la apertura: 04:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240816C001000002024-04-22 11:17AM EDT100.0025.6033.4034.700.00--1172.78%
ENTG240816C001050002024-02-21 4:35PM EDT105.0034.5037.4041.100.00--3250.75%
ENTG240816C001100002024-04-30 11:36AM EDT110.0030.0022.7023.200.00--3123.24%
ENTG240816C001150002023-12-22 3:09PM EDT115.0019.2020.7022.100.00-190134.62%
ENTG240816C001200002024-05-29 1:01PM EDT120.0014.6017.8020.000.00-224134.75%
ENTG240816C001250002024-07-19 3:04PM EDT125.009.000.000.000.00-400.39%
ENTG240816C001300002024-07-24 10:28AM EDT130.006.000.000.000.00-303.13%
ENTG240816C001350002024-07-24 11:46AM EDT135.003.300.000.000.00-1606.25%
ENTG240816C001400002024-07-23 10:35AM EDT140.003.900.000.000.00-3012.50%
ENTG240816C001450002024-07-24 11:39AM EDT145.001.370.000.000.00-242012.50%
ENTG240816C001500002024-07-24 3:28PM EDT150.000.750.000.000.00-82012.50%
ENTG240816C001550002024-07-22 3:23PM EDT155.001.000.000.000.00-13025.00%
ENTG240816C001600002024-07-22 3:45PM EDT160.000.650.000.000.00-6025.00%
ENTG240816C001650002024-07-15 1:53PM EDT165.001.700.000.000.00-2025.00%
ENTG240816C001700002024-07-17 12:53PM EDT170.000.610.000.000.00-130025.00%
ENTG240816C001750002024-06-28 9:39AM EDT175.000.550.000.000.00-1025.00%
ENTG240816C001800002024-04-15 3:56PM EDT180.001.900.650.800.00-202889.60%
ENTG240816C001850002024-05-17 12:06PM EDT185.000.450.100.850.00-354387.30%
ENTG240816C001900002024-07-24 9:30AM EDT190.000.050.000.000.00-9025.00%
ENTG240816C001950002024-07-19 12:26PM EDT195.000.160.000.000.00-20050.00%
ENTG240816C002000002024-05-23 9:55AM EDT200.000.250.000.950.00-12100.68%
ENTG240816C002100002024-04-01 11:27AM EDT210.000.950.101.550.00-500100120.07%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240816P000700002024-07-19 12:26PM EDT70.000.050.000.000.00-5050.00%
ENTG240816P000750002024-01-31 4:22PM EDT75.001.500.002.200.00-125139.70%
ENTG240816P000800002024-01-03 10:54AM EDT80.002.801.702.000.00--1143.16%
ENTG240816P000850002024-05-09 3:32PM EDT85.000.350.051.550.00-2223102.83%
ENTG240816P000900002024-02-08 1:05PM EDT90.002.800.353.000.00-12109.64%
ENTG240816P000950002024-05-03 10:06AM EDT95.000.900.050.750.00-23066.80%
ENTG240816P001000002024-05-21 11:59AM EDT100.000.750.201.700.00-222469.48%
ENTG240816P001050002024-07-12 9:30AM EDT105.000.570.000.000.00-1012.50%
ENTG240816P001100002024-07-12 9:30AM EDT110.000.670.000.000.00-1012.50%
ENTG240816P001150002024-07-24 3:52PM EDT115.002.350.000.000.00-32206.25%
ENTG240816P001200002024-07-24 3:53PM EDT120.003.900.000.000.00-2303.13%
ENTG240816P001250002024-07-24 3:46PM EDT125.005.600.000.000.00-37800.00%
ENTG240816P001300002024-07-24 3:45PM EDT130.008.200.000.000.00-400.00%
ENTG240816P001350002024-07-24 11:39AM EDT135.0010.400.000.000.00-500.00%
ENTG240816P001400002024-07-24 11:39AM EDT140.0014.150.000.000.00-500.00%
ENTG240816P001450002024-07-19 12:42PM EDT145.0018.190.000.000.00-100.00%
ENTG240816P001500002024-07-15 11:34AM EDT150.009.100.000.000.00-200.00%
ENTG240816P001550002024-07-16 11:28AM EDT155.0011.700.000.000.00-200.00%