Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816C00100000 | 2024-04-22 11:17AM EDT | 100.00 | 25.60 | 33.40 | 34.70 | 0.00 | - | - | 1 | 163.57% |
| ENTG240816C00105000 | 2024-02-21 4:35PM EDT | 105.00 | 34.50 | 37.40 | 41.10 | 0.00 | - | - | 3 | 247.96% |
| ENTG240816C00110000 | 2024-04-30 11:36AM EDT | 110.00 | 30.00 | 22.70 | 23.20 | 0.00 | - | - | 3 | 114.48% |
| ENTG240816C00115000 | 2023-12-22 3:09PM EDT | 115.00 | 19.20 | 20.70 | 22.10 | 0.00 | - | 19 | 0 | 128.64% |
| ENTG240816C00120000 | 2024-05-29 1:01PM EDT | 120.00 | 14.60 | 17.80 | 20.00 | 0.00 | - | 2 | 24 | 130.22% |
| ENTG240816C00125000 | 2024-07-25 3:56PM EDT | 125.00 | 5.80 | 7.00 | 7.50 | 0.00 | - | 6 | 52 | 52.78% |
| ENTG240816C00130000 | 2024-07-26 3:18PM EDT | 130.00 | 4.50 | 4.70 | 5.10 | -0.90 | -16.67% | 2 | 68 | 52.20% |
| ENTG240816C00135000 | 2024-07-26 1:35PM EDT | 135.00 | 3.60 | 2.95 | 3.40 | 0.00 | - | 2 | 199 | 51.89% |
| ENTG240816C00140000 | 2024-07-25 1:03PM EDT | 140.00 | 2.05 | 1.70 | 2.00 | -0.45 | -18.00% | 1 | 366 | 50.38% |
| ENTG240816C00145000 | 2024-07-25 3:06PM EDT | 145.00 | 1.01 | 1.00 | 1.20 | -0.04 | -3.81% | 3 | 1,243 | 50.54% |
| ENTG240816C00150000 | 2024-07-26 12:26PM EDT | 150.00 | 0.74 | 0.55 | 0.75 | +0.14 | +23.33% | 3 | 256 | 51.05% |
| ENTG240816C00155000 | 2024-07-25 10:14AM EDT | 155.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 250 | 344 | 51.56% |
| ENTG240816C00160000 | 2024-07-22 3:45PM EDT | 160.00 | 0.65 | 0.10 | 0.95 | 0.00 | - | 6 | 79 | 61.87% |
| ENTG240816C00165000 | 2024-07-15 1:53PM EDT | 165.00 | 1.70 | 0.05 | 1.15 | 0.00 | - | 2 | 67 | 69.97% |
| ENTG240816C00170000 | 2024-07-17 12:53PM EDT | 170.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 130 | 247 | 72.41% |
| ENTG240816C00175000 | 2024-06-28 9:39AM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 296 | 74.61% |
| ENTG240816C00180000 | 2024-04-15 3:56PM EDT | 180.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 20 | 28 | 90.38% |
| ENTG240816C00185000 | 2024-05-17 12:06PM EDT | 185.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 35 | 43 | 88.23% |
| ENTG240816C00190000 | 2024-07-24 9:30AM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 881 | 109.42% |
| ENTG240816C00195000 | 2024-07-19 12:26PM EDT | 195.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 74.61% |
| ENTG240816C00200000 | 2024-05-23 9:55AM EDT | 200.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 102.25% |
| ENTG240816C00210000 | 2024-04-01 11:27AM EDT | 210.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 500 | 100 | 122.36% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816P00070000 | 2024-07-19 12:26PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 133.69% |
| ENTG240816P00075000 | 2024-01-31 4:22PM EDT | 75.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 149.41% |
| ENTG240816P00080000 | 2024-01-03 10:54AM EDT | 80.00 | 2.80 | 1.70 | 2.00 | 0.00 | - | - | 1 | 153.34% |
| ENTG240816P00085000 | 2024-05-09 3:32PM EDT | 85.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 22 | 23 | 110.84% |
| ENTG240816P00090000 | 2024-02-08 1:05PM EDT | 90.00 | 2.80 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 118.43% |
| ENTG240816P00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 73.00% |
| ENTG240816P00100000 | 2024-07-25 2:11PM EDT | 100.00 | 0.35 | 0.15 | 1.70 | 0.00 | - | 2 | 224 | 75.83% |
| ENTG240816P00105000 | 2024-07-12 9:30AM EDT | 105.00 | 0.57 | 0.45 | 0.70 | 0.00 | - | 1 | 31 | 56.20% |
| ENTG240816P00110000 | 2024-07-12 9:30AM EDT | 110.00 | 0.67 | 0.95 | 1.15 | 0.00 | - | 1 | 43 | 53.78% |
| ENTG240816P00115000 | 2024-07-25 10:07AM EDT | 115.00 | 3.08 | 0.95 | 2.05 | 0.00 | - | 1 | 372 | 53.98% |
| ENTG240816P00120000 | 2024-07-25 10:07AM EDT | 120.00 | 5.00 | 3.10 | 3.40 | 0.00 | - | 77 | 235 | 51.07% |
| ENTG240816P00125000 | 2024-07-26 3:59PM EDT | 125.00 | 5.20 | 5.10 | 5.40 | +0.40 | +8.33% | 12 | 480 | 50.44% |
| ENTG240816P00130000 | 2024-07-25 1:16PM EDT | 130.00 | 7.00 | 7.70 | 8.10 | 0.00 | - | 150 | 147 | 51.54% |
| ENTG240816P00135000 | 2024-07-25 1:27PM EDT | 135.00 | 10.30 | 10.90 | 11.40 | 0.00 | - | 2 | 204 | 51.39% |
| ENTG240816P00140000 | 2024-07-24 11:39AM EDT | 140.00 | 14.15 | 12.90 | 15.40 | 0.00 | - | 5 | 66 | 53.32% |
| ENTG240816P00145000 | 2024-07-25 9:47AM EDT | 145.00 | 21.99 | 17.70 | 19.70 | 0.00 | - | 2 | 222 | 54.91% |
| ENTG240816P00150000 | 2024-07-15 11:34AM EDT | 150.00 | 9.10 | 22.00 | 25.20 | 0.00 | - | 2 | 13 | 70.17% |
| ENTG240816P00155000 | 2024-07-16 11:28AM EDT | 155.00 | 11.70 | 26.70 | 30.80 | 0.00 | - | 2 | 2 | 54.05% |
© 2024 Yahoo. Todos los derechos reservados.