Mercados españoles cerrados en 5 hrs 33 min
IBEX 35
11.411,60 +132,70 (+1,18%) Euro Stoxx 50
4.833,98 +70,40 (+1,48%) Dólar/Euro
1,1018 +0,0001 (+0,01%) Petróleo Brent
71,82 +1,21 (+1,71%) Oro
2.546,10 +3,70 (+0,15%) Bitcoin EUR
52.719,33 +1.246,47 (+2,42%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG241115C00097500 | 2024-09-06 10:39AM EDT | 97.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ENTG241115C00100000 | 2024-09-06 10:39AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ENTG241115C00105000 | 2024-08-30 10:59AM EDT | 105.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG241115C00110000 | 2024-09-04 10:39AM EDT | 110.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG241115C00115000 | 2024-09-11 11:20AM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ENTG241115C00120000 | 2024-09-06 10:06AM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG241115C00125000 | 2024-09-06 3:19PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ENTG241115C00130000 | 2024-08-28 10:24AM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ENTG241115C00135000 | 2024-08-29 12:15PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ENTG241115C00140000 | 2024-08-21 10:12AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ENTG241115C00145000 | 2024-08-02 10:14AM EDT | 145.00 | 1.04 | 0.20 | 1.70 | 0.00 | - | 15 | 48 | 54.37% |
| ENTG241115C00150000 | 2024-08-08 9:44AM EDT | 150.00 | 0.45 | 0.45 | 0.90 | 0.00 | - | 3 | 7 | 49.90% |
| ENTG241115C00155000 | 2024-08-15 10:39AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG241115C00160000 | 2024-07-31 2:54PM EDT | 160.00 | 1.25 | 0.20 | 2.60 | 0.00 | - | 46 | 35 | 63.84% |
| ENTG241115C00165000 | 2024-07-30 12:58PM EDT | 165.00 | 1.70 | 0.10 | 2.40 | 0.00 | - | 225 | 640 | 65.72% |
| ENTG241115C00170000 | 2024-07-24 3:27PM EDT | 170.00 | 1.92 | 0.15 | 2.20 | 0.00 | - | 16 | 14 | 68.26% |
| ENTG241115C00175000 | 2024-07-17 9:52AM EDT | 175.00 | 4.50 | 0.05 | 2.30 | 0.00 | - | 16 | 121 | 71.58% |
| ENTG241115C00180000 | 2024-07-10 12:10PM EDT | 180.00 | 3.60 | 0.05 | 0.95 | 0.00 | - | 4 | 5 | 63.14% |
| ENTG241115C00185000 | 2024-05-07 11:33AM EDT | 185.00 | 3.30 | 1.35 | 2.10 | 0.00 | - | - | 1 | 84.91% |
| ENTG241115C00190000 | 2024-06-07 11:00AM EDT | 190.00 | 1.20 | 1.70 | 2.25 | 0.00 | - | 7 | 7 | 90.92% |
| ENTG241115C00200000 | 2024-04-29 3:30PM EDT | 200.00 | 2.75 | 0.80 | 1.00 | 0.00 | - | - | 1 | 81.84% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG241115P00075000 | 2024-08-29 3:58PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ENTG241115P00080000 | 2024-05-29 3:09PM EDT | 80.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 6 | 7 | 51.37% |
| ENTG241115P00085000 | 2024-08-09 11:54AM EDT | 85.00 | 2.81 | 1.90 | 2.30 | 0.00 | - | 1 | 5 | 62.33% |
| ENTG241115P00090000 | 2024-08-13 10:33AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG241115P00095000 | 2024-09-11 11:22AM EDT | 95.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ENTG241115P00097500 | 2024-09-11 11:19AM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ENTG241115P00100000 | 2024-09-09 11:07AM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG241115P00105000 | 2024-09-10 9:42AM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENTG241115P00110000 | 2024-09-11 10:25AM EDT | 110.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ENTG241115P00115000 | 2024-08-28 10:20AM EDT | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENTG241115P00120000 | 2024-09-11 11:05AM EDT | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENTG241115P00125000 | 2024-08-21 10:11AM EDT | 125.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG241115P00130000 | 2024-07-22 2:40PM EDT | 130.00 | 10.25 | 17.50 | 19.20 | 0.00 | - | 5 | 98 | 0.00% |
| ENTG241115P00135000 | 2024-05-22 11:35AM EDT | 135.00 | 13.60 | 12.20 | 14.50 | 0.00 | - | 1 | 3 | 0.00% |
| ENTG241115P00140000 | 2024-08-15 10:13AM EDT | 140.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG241115P00145000 | 2024-07-17 2:32PM EDT | 145.00 | 16.60 | 30.40 | 34.40 | 0.00 | - | 11 | 0 | 28.91% |
© 2024 Yahoo. Todos los derechos reservados.