Mercados españoles cerrados
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1018 -0,0005 (-0,04%) Petróleo Brent
70,62 +1,43 (+2,07%) Bitcoin EUR
52.170,72 -281,16 (-0,54%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG260116C00050000 | 2024-02-16 4:36PM EDT | 50.00 | 92.00 | 88.50 | 93.50 | 0.00 | - | 100 | 6 | 188.14% |
| ENTG260116C00070000 | 2024-07-12 1:47PM EDT | 70.00 | 83.23 | 41.00 | 46.00 | 0.00 | - | 1 | 0 | 47.17% |
| ENTG260116C00080000 | 2023-11-27 11:48AM EDT | 80.00 | 40.70 | 53.90 | 55.30 | 0.00 | - | 1 | 0 | 88.85% |
| ENTG260116C00085000 | 2023-11-03 12:40PM EDT | 85.00 | 27.85 | 39.10 | 43.00 | 0.00 | - | 1 | 0 | 59.33% |
| ENTG260116C00095000 | 2023-10-19 1:00PM EDT | 95.00 | 27.98 | 30.70 | 32.00 | 0.00 | - | 89 | 31 | 49.70% |
| ENTG260116C00100000 | 2024-08-29 10:00AM EDT | 100.00 | 32.80 | 29.40 | 31.10 | 0.00 | - | 1 | 25 | 51.03% |
| ENTG260116C00105000 | 2024-09-03 11:51AM EDT | 105.00 | 26.30 | 26.90 | 28.50 | 0.00 | - | 8 | 14 | 50.23% |
| ENTG260116C00110000 | 2024-08-23 1:24PM EDT | 110.00 | 27.01 | 24.70 | 26.10 | 0.00 | - | 1 | 15 | 51.09% |
| ENTG260116C00115000 | 2024-09-09 11:25AM EDT | 115.00 | 19.30 | 22.30 | 23.90 | 0.00 | - | 2 | 113 | 50.42% |
| ENTG260116C00120000 | 2024-09-09 3:38PM EDT | 120.00 | 17.30 | 20.20 | 21.90 | 0.00 | - | 9 | 29 | 49.89% |
| ENTG260116C00125000 | 2024-09-11 10:38AM EDT | 125.00 | 17.40 | 18.30 | 19.90 | +0.10 | +0.58% | 26 | 25 | 49.12% |
| ENTG260116C00130000 | 2024-09-11 10:38AM EDT | 130.00 | 15.50 | 16.70 | 18.20 | +0.10 | +0.65% | 8 | 27 | 48.70% |
| ENTG260116C00135000 | 2024-09-11 10:38AM EDT | 135.00 | 13.90 | 15.00 | 16.40 | -0.30 | -2.11% | 12 | 24 | 47.86% |
| ENTG260116C00140000 | 2024-07-09 12:00PM EDT | 140.00 | 31.40 | 11.30 | 12.30 | 0.00 | - | 1 | 4 | 42.23% |
| ENTG260116C00145000 | 2024-07-31 10:02AM EDT | 145.00 | 11.00 | 13.30 | 14.50 | 0.00 | - | 2 | 2 | 48.90% |
| ENTG260116C00150000 | 2024-08-09 12:46PM EDT | 150.00 | 9.00 | 10.10 | 10.80 | 0.00 | - | 17 | 15 | 43.55% |
| ENTG260116C00155000 | 2024-07-26 11:32AM EDT | 155.00 | 17.50 | 10.80 | 12.80 | 0.00 | - | 1 | 1 | 49.64% |
| ENTG260116C00160000 | 2024-09-11 12:40PM EDT | 160.00 | 9.05 | 9.20 | 10.30 | -15.34 | -62.89% | 37 | 1 | 46.33% |
| ENTG260116C00165000 | 2024-02-08 3:02PM EDT | 165.00 | 17.80 | 25.50 | 26.70 | 0.00 | - | - | 1 | 79.64% |
| ENTG260116C00170000 | 2024-08-07 10:11AM EDT | 170.00 | 5.69 | 6.20 | 7.00 | 0.00 | - | 1 | 77 | 42.33% |
| ENTG260116C00175000 | 2024-07-18 11:47AM EDT | 175.00 | 13.80 | 5.70 | 6.90 | 0.00 | - | 4 | 11 | 43.62% |
| ENTG260116C00180000 | 2024-08-29 10:50AM EDT | 180.00 | 6.60 | 6.00 | 6.60 | 0.00 | - | 1 | 74 | 44.34% |
| ENTG260116C00185000 | 2024-06-27 2:24PM EDT | 185.00 | 13.92 | 7.60 | 11.60 | 0.00 | - | 1 | 2 | 52.78% |
| ENTG260116C00190000 | 2024-03-04 4:50PM EDT | 190.00 | 17.20 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 71.61% |
| ENTG260116C00195000 | 2024-03-04 12:07PM EDT | 195.00 | 16.84 | 16.30 | 18.90 | 0.00 | - | 1 | 1 | 72.41% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG260116P00045000 | 2024-09-03 3:13PM EDT | 45.00 | 2.30 | 0.60 | 2.75 | 0.00 | - | - | 1 | 55.92% |
| ENTG260116P00050000 | 2024-03-01 1:15PM EDT | 50.00 | 0.72 | 0.30 | 2.15 | 0.00 | - | 1 | 1 | 53.61% |
| ENTG260116P00060000 | 2024-09-09 10:47AM EDT | 60.00 | 3.70 | 2.75 | 3.70 | 0.00 | - | 2 | 10 | 51.14% |
| ENTG260116P00070000 | 2024-04-05 3:07PM EDT | 70.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 2 | 1 | 40.23% |
| ENTG260116P00085000 | 2024-05-20 9:54AM EDT | 85.00 | 4.90 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 33.67% |
| ENTG260116P00090000 | 2024-09-11 10:38AM EDT | 90.00 | 12.30 | 10.30 | 11.80 | -0.20 | -1.60% | 5 | 0 | 44.73% |
| ENTG260116P00095000 | 2024-09-11 10:38AM EDT | 95.00 | 14.50 | 12.20 | 13.70 | +8.86 | +157.09% | 3 | 26 | 43.76% |
| ENTG260116P00097500 | 2024-09-11 10:38AM EDT | 97.50 | 15.70 | 13.30 | 14.80 | +2.20 | +16.30% | 1 | 11 | 43.47% |
| ENTG260116P00100000 | 2024-09-11 10:38AM EDT | 100.00 | 17.00 | 14.30 | 15.90 | +2.40 | +16.44% | 116 | 7 | 43.09% |
| ENTG260116P00105000 | 2024-09-04 1:46PM EDT | 105.00 | 16.60 | 16.70 | 18.10 | 0.00 | - | 2 | 34 | 42.07% |
| ENTG260116P00110000 | 2024-09-05 10:20AM EDT | 110.00 | 19.60 | 19.40 | 20.50 | 0.00 | - | 5 | 177 | 41.13% |
| ENTG260116P00115000 | 2024-09-04 3:36PM EDT | 115.00 | 22.60 | 21.80 | 23.00 | 0.00 | - | 6 | 112 | 40.07% |
| ENTG260116P00120000 | 2024-08-29 1:52PM EDT | 120.00 | 21.70 | 24.50 | 25.80 | 0.00 | - | 11 | 22 | 39.28% |
| ENTG260116P00125000 | 2024-05-31 2:28PM EDT | 125.00 | 20.35 | 16.60 | 18.50 | 0.00 | - | 5 | 105 | 17.83% |
| ENTG260116P00130000 | 2024-08-15 10:18AM EDT | 130.00 | 28.00 | 30.60 | 31.80 | 0.00 | - | 3 | 4 | 37.53% |
| ENTG260116P00140000 | 2024-02-12 3:23PM EDT | 140.00 | 30.60 | 24.40 | 25.50 | 0.00 | - | - | 6 | 0.00% |
| ENTG260116P00145000 | 2024-02-12 1:49PM EDT | 145.00 | 32.90 | 26.80 | 28.10 | 0.00 | - | - | 8 | 0.00% |
| ENTG260116P00150000 | 2024-07-05 2:06PM EDT | 150.00 | 27.62 | 48.50 | 53.50 | 0.00 | - | 100 | 51 | 50.43% |
© 2024 Yahoo. Todos los derechos reservados.