Mercados españoles cerrados en 1 hr 26 mins

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,99-0,68 (-0,52%)
A partir del 10:02AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240419C000400002023-11-08 10:54AM EDT40.0052.9065.7070.500.00--10.00%
ENTG240419C000500002023-11-30 11:56AM EDT50.0054.8069.0073.000.00--10.00%
ENTG240419C000650002023-10-12 3:04PM EDT65.0035.7030.8034.400.00-10400.00%
ENTG240419C000700002023-10-18 10:43AM EDT70.0029.7033.7037.200.00-7120.00%
ENTG240419C000750002023-09-27 12:03PM EDT75.0020.6017.8019.800.00-4100.00%
ENTG240419C000800002023-10-25 9:43AM EDT80.0017.100.000.000.00-100.00%
ENTG240419C000825002023-09-26 3:26PM EDT82.5015.4013.0015.000.00--10.00%
ENTG240419C000850002023-11-09 1:00PM EDT85.0015.7024.6025.900.00-560.00%
ENTG240419C000875002023-11-02 11:33AM EDT87.509.4023.4024.800.00--20.00%
ENTG240419C000900002024-01-29 3:57PM EDT90.0033.4040.5044.400.00-17278.03%
ENTG240419C000925002023-11-02 12:28PM EDT92.507.0019.5022.400.00--20.00%
ENTG240419C000950002023-12-26 1:17PM EDT95.0030.3527.0028.700.00-2190.00%
ENTG240419C000975002023-11-02 1:04PM EDT97.505.1016.8017.300.00-110.00%
ENTG240419C001000002023-11-10 1:54PM EDT100.008.4514.3014.700.00-460.00%
ENTG240419C001050002024-01-03 12:58PM EDT105.0012.9017.9019.000.00-9320.00%
ENTG240419C001100002024-03-20 3:10PM EDT110.0027.4319.5022.300.00-1502151.86%
ENTG240419C001150002024-03-04 1:08PM EDT115.0027.7024.4027.500.00-5509328.27%
ENTG240419C001200002024-04-10 2:32PM EDT120.0016.799.7012.700.00-38455.47%
ENTG240419C001250002024-04-03 12:46PM EDT125.0017.035.906.600.00-52,32348.05%
ENTG240419C001300002024-04-15 1:35PM EDT130.003.401.652.950.00-162,08444.46%
ENTG240419C001350002024-04-15 3:56PM EDT135.001.350.101.000.00-13574845.22%
ENTG240419C001400002024-04-15 9:30AM EDT140.002.080.150.300.00-125148.24%
ENTG240419C001450002024-04-15 1:30PM EDT145.000.150.000.750.00-260969.73%
ENTG240419C001500002024-04-15 1:30PM EDT150.000.050.000.750.00-161786.52%
ENTG240419C001550002024-04-10 12:31PM EDT155.000.150.000.750.00-1545102.05%
ENTG240419C001600002024-04-05 12:19PM EDT160.000.240.000.750.00-3064116.70%
ENTG240419C001650002024-04-02 10:03AM EDT165.000.150.000.750.00-1575130.47%
ENTG240419C001700002024-03-21 1:11PM EDT170.000.400.000.750.00-1500143.55%
ENTG240419C001750002024-03-07 12:43PM EDT175.001.150.000.750.00-3535155.86%
ENTG240419C001800002024-03-14 12:19PM EDT180.000.300.001.300.00-45186.52%
ENTG240419C001850002024-03-06 4:56PM EDT185.000.420.000.600.00-615172.46%
ENTG240419C001900002024-03-01 11:25AM EDT190.000.350.000.750.00-21190.04%
ENTG240419C001950002024-03-01 3:09PM EDT195.000.300.000.750.00-207200.59%
ENTG240419C002000002024-03-13 10:57AM EDT200.000.200.000.100.00-120160.16%
ENTG240419C002100002024-03-21 12:24PM EDT210.000.050.000.100.00-639175.78%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240419P000400002024-02-26 12:52PM EDT40.000.050.000.000.00-10210150.00%
ENTG240419P000450002023-11-07 4:27PM EDT45.000.350.000.250.00-46442.19%
ENTG240419P000500002023-08-15 12:21PM EDT50.000.850.004.800.00--4692.38%
ENTG240419P000550002023-11-06 12:00PM EDT55.000.550.001.500.00--3484.77%
ENTG240419P000600002024-02-27 11:03AM EDT60.000.010.000.750.00-6495389.06%
ENTG240419P000650002024-02-26 12:51PM EDT65.000.150.002.150.00-55432.32%
ENTG240419P000700002023-11-07 12:54PM EDT70.002.050.300.950.00-113350.78%
ENTG240419P000750002023-11-02 2:27PM EDT75.004.400.200.850.00-219306.45%
ENTG240419P000800002023-10-30 11:40AM EDT80.006.800.151.700.00-10107310.16%
ENTG240419P000825002023-12-11 12:47PM EDT82.501.350.851.050.00-5539295.80%
ENTG240419P000850002023-11-15 1:02PM EDT85.003.000.801.000.00-5168276.47%
ENTG240419P000875002023-11-30 11:01AM EDT87.502.660.851.100.00-1132266.11%
ENTG240419P000900002024-03-25 9:30AM EDT90.000.380.002.150.00-133256.93%
ENTG240419P000925002024-02-12 1:00PM EDT92.500.350.000.750.00-21263192.19%
ENTG240419P000950002024-02-13 3:21PM EDT95.000.900.000.950.00-286188.28%
ENTG240419P000975002024-02-01 1:00PM EDT97.502.100.000.750.00-2648167.38%
ENTG240419P001000002024-03-11 10:48AM EDT100.000.200.000.750.00-108,089155.47%
ENTG240419P001050002024-03-19 12:34PM EDT105.000.400.000.200.00-11145104.10%
ENTG240419P001100002024-03-01 3:02PM EDT110.000.400.002.000.00-1110139.94%
ENTG240419P001150002024-04-08 1:27PM EDT115.000.100.050.750.00-106,76687.89%
ENTG240419P001200002024-04-09 2:33PM EDT120.000.200.150.250.00-517154.88%
ENTG240419P001250002024-04-15 3:09PM EDT125.000.670.450.900.00-11,37255.91%
ENTG240419P001300002024-04-15 3:09PM EDT130.002.272.152.700.00-11622653.08%
ENTG240419P001350002024-04-15 11:09AM EDT135.003.734.806.600.00-546159.72%
ENTG240419P001400002024-04-15 3:14PM EDT140.009.408.7010.400.00-513557.03%
ENTG240419P001450002024-04-15 1:29PM EDT145.0013.2013.2017.100.00-71996.34%
ENTG240419P001500002024-03-08 12:45PM EDT150.009.8010.2013.400.00-330.00%