Mercados españoles cerrados
S&P 500
5.460,86 +52,44 (+0,97%) Nasdaq
16.813,20 +122,37 (+0,73%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,79 +0,73 (+1,03%) Bitcoin EUR
51.258,27 +2.024,34 (+4,11%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117C00040000 | 2023-04-05 9:41AM EDT | 40.00 | 41.50 | 41.60 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG250117C00055000 | 2024-07-12 9:37AM EDT | 55.00 | 85.00 | 48.40 | 52.50 | 0.00 | - | 1 | 0 | 62.65% |
| ENTG250117C00060000 | 2023-01-26 3:46PM EDT | 60.00 | 32.00 | 33.20 | 37.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 2024-08-06 3:04PM EDT | 70.00 | 37.50 | 40.40 | 43.60 | 0.00 | - | 1 | 2 | 97.35% |
| ENTG250117C00075000 | 2023-09-22 11:49AM EDT | 75.00 | 29.80 | 27.80 | 28.90 | 0.00 | - | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 2022-12-19 11:01AM EDT | 80.00 | 13.38 | 21.00 | 26.00 | 0.00 | - | - | 5 | 36.60% |
| ENTG250117C00085000 | 2024-09-04 12:26PM EDT | 85.00 | 29.70 | 24.10 | 25.40 | 0.00 | - | 1 | 23 | 54.50% |
| ENTG250117C00090000 | 2024-08-07 10:20AM EDT | 90.00 | 20.30 | 22.40 | 23.80 | 0.00 | - | 4 | 74 | 62.28% |
| ENTG250117C00092500 | 2024-09-06 12:35PM EDT | 92.50 | 21.60 | 19.30 | 20.00 | 0.00 | - | 3 | 11 | 53.00% |
| ENTG250117C00095000 | 2024-09-06 2:24PM EDT | 95.00 | 19.30 | 17.50 | 18.30 | 0.00 | - | 1 | 45 | 51.64% |
| ENTG250117C00097500 | 2024-09-04 10:23AM EDT | 97.50 | 19.30 | 15.60 | 16.70 | 0.00 | - | 10 | 21 | 50.02% |
| ENTG250117C00100000 | 2024-09-09 12:02PM EDT | 100.00 | 15.00 | 14.60 | 15.20 | -2.50 | -14.29% | 25 | 56 | 50.25% |
| ENTG250117C00105000 | 2024-09-09 11:59AM EDT | 105.00 | 12.50 | 12.30 | 12.60 | -2.50 | -16.67% | 6 | 14 | 50.48% |
| ENTG250117C00110000 | 2024-09-09 10:55AM EDT | 110.00 | 10.10 | 9.90 | 10.20 | -2.00 | -16.53% | 4 | 61 | 49.07% |
| ENTG250117C00115000 | 2024-09-09 12:38PM EDT | 115.00 | 8.00 | 7.90 | 8.20 | -4.90 | -37.98% | 162 | 174 | 48.08% |
| ENTG250117C00120000 | 2024-09-06 3:19PM EDT | 120.00 | 8.00 | 6.30 | 6.50 | 0.00 | - | 4 | 357 | 47.17% |
| ENTG250117C00125000 | 2024-09-06 3:19PM EDT | 125.00 | 6.40 | 4.90 | 5.20 | 0.00 | - | 4 | 42 | 46.85% |
| ENTG250117C00130000 | 2024-08-30 1:57PM EDT | 130.00 | 6.50 | 3.70 | 4.00 | 0.00 | - | 2 | 202 | 45.94% |
| ENTG250117C00135000 | 2024-08-27 2:41PM EDT | 135.00 | 5.50 | 2.80 | 3.10 | 0.00 | - | 2 | 18 | 45.47% |
| ENTG250117C00140000 | 2024-09-05 3:36PM EDT | 140.00 | 3.30 | 2.10 | 2.55 | 0.00 | - | 50 | 469 | 46.08% |
| ENTG250117C00145000 | 2024-08-29 11:48AM EDT | 145.00 | 3.30 | 1.50 | 1.90 | 0.00 | - | 100 | 259 | 45.28% |
| ENTG250117C00150000 | 2024-08-05 11:12AM EDT | 150.00 | 1.90 | 1.55 | 1.95 | 0.00 | - | 1 | 191 | 48.76% |
| ENTG250117C00155000 | 2024-08-20 2:43PM EDT | 155.00 | 1.69 | 0.85 | 1.20 | 0.00 | - | 1 | 278 | 45.63% |
| ENTG250117C00160000 | 2024-08-15 11:08AM EDT | 160.00 | 1.08 | 0.60 | 0.95 | 0.00 | - | 2 | 350 | 45.78% |
| ENTG250117C00165000 | 2024-08-01 3:02PM EDT | 165.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1,750 | 1,909 | 49.81% |
| ENTG250117C00170000 | 2024-09-03 2:04PM EDT | 170.00 | 0.45 | 0.25 | 2.00 | 0.00 | - | 2 | 54 | 52.44% |
| ENTG250117C00180000 | 2024-08-01 1:45PM EDT | 180.00 | 0.62 | 0.20 | 1.70 | 0.00 | - | 1 | 37 | 54.93% |
| ENTG250117C00185000 | 2024-07-12 3:52PM EDT | 185.00 | 5.11 | 0.10 | 1.00 | 0.00 | - | 1 | 30 | 51.44% |
| ENTG250117C00190000 | 2024-04-19 2:05PM EDT | 190.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 1 | 1 | 73.22% |
| ENTG250117C00195000 | 2024-07-15 11:54AM EDT | 195.00 | 4.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 63.57% |
| ENTG250117C00200000 | 2024-07-31 11:54AM EDT | 200.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 53.42% |
| ENTG250117C00210000 | 2024-07-17 10:15AM EDT | 210.00 | 2.20 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 63.11% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117P00050000 | 2023-09-11 11:02AM EDT | 50.00 | 1.72 | 1.55 | 2.05 | 0.00 | - | 1 | 1 | 94.80% |
| ENTG250117P00055000 | 2024-08-13 2:47PM EDT | 55.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 2 | 30 | 61.04% |
| ENTG250117P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 0.90 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 62.13% |
| ENTG250117P00065000 | 2024-01-03 12:19PM EDT | 65.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 64.75% |
| ENTG250117P00070000 | 2024-08-29 3:54PM EDT | 70.00 | 0.81 | 1.20 | 1.50 | 0.00 | - | 2 | 37 | 53.64% |
| ENTG250117P00075000 | 2024-09-03 2:04PM EDT | 75.00 | 1.40 | 1.70 | 2.05 | 0.00 | - | 1 | 2 | 51.26% |
| ENTG250117P00080000 | 2024-08-08 10:51AM EDT | 80.00 | 3.30 | 2.45 | 3.20 | 0.00 | - | 7 | 46 | 50.83% |
| ENTG250117P00085000 | 2024-09-09 11:53AM EDT | 85.00 | 3.80 | 3.50 | 3.80 | +1.74 | +84.47% | 272 | 38 | 48.91% |
| ENTG250117P00090000 | 2024-09-09 12:12PM EDT | 90.00 | 5.10 | 4.80 | 5.10 | -0.60 | -10.53% | 19 | 128 | 47.47% |
| ENTG250117P00092500 | 2024-08-22 11:50AM EDT | 92.50 | 3.50 | 5.50 | 5.80 | 0.00 | - | 7 | 13 | 46.48% |
| ENTG250117P00095000 | 2024-09-09 11:59AM EDT | 95.00 | 6.70 | 6.40 | 6.60 | +2.40 | +55.81% | 10 | 297 | 45.64% |
| ENTG250117P00097500 | 2024-09-09 11:00AM EDT | 97.50 | 7.80 | 7.30 | 7.60 | -0.10 | -1.27% | 1 | 10 | 45.33% |
| ENTG250117P00100000 | 2024-09-09 10:24AM EDT | 100.00 | 8.60 | 8.30 | 8.60 | +1.35 | +18.62% | 32 | 181 | 44.65% |
| ENTG250117P00105000 | 2024-09-06 2:28PM EDT | 105.00 | 11.10 | 10.60 | 10.90 | +0.50 | +4.72% | 6 | 129 | 43.49% |
| ENTG250117P00110000 | 2024-09-04 3:37PM EDT | 110.00 | 13.80 | 13.10 | 13.50 | +2.00 | +16.95% | 5 | 203 | 42.15% |
| ENTG250117P00115000 | 2024-09-09 11:27AM EDT | 115.00 | 16.80 | 16.10 | 16.40 | +1.90 | +12.75% | 5 | 3,526 | 40.60% |
| ENTG250117P00120000 | 2024-08-30 2:36PM EDT | 120.00 | 13.50 | 19.50 | 19.80 | 0.00 | - | 9 | 572 | 39.71% |
| ENTG250117P00125000 | 2024-09-09 10:55AM EDT | 125.00 | 23.40 | 23.00 | 23.90 | +7.40 | +46.25% | 2 | 110 | 40.70% |
| ENTG250117P00130000 | 2024-09-04 3:15PM EDT | 130.00 | 24.50 | 26.90 | 27.60 | 0.00 | - | 12 | 188 | 38.51% |
| ENTG250117P00135000 | 2024-08-15 2:07PM EDT | 135.00 | 24.00 | 31.10 | 31.80 | 0.00 | - | 5 | 2,294 | 37.56% |
| ENTG250117P00140000 | 2024-04-11 10:33AM EDT | 140.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 2 | 10 | 0.00% |
| ENTG250117P00145000 | 2024-04-15 11:11AM EDT | 145.00 | 23.60 | 21.10 | 22.00 | 0.00 | - | 9 | 61 | 0.00% |
| ENTG250117P00150000 | 2024-06-12 3:42PM EDT | 150.00 | 21.70 | 16.40 | 17.40 | 0.00 | - | - | 3 | 0.00% |
| ENTG250117P00155000 | 2024-04-15 11:10AM EDT | 155.00 | 30.10 | 26.60 | 28.50 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.