Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.696,16 -296,21 (-1,35%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de mayo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230519C00060000 | 2023-01-11 1:30PM EST | 60.00 | 21.50 | 26.10 | 27.00 | 0.00 | - | 10 | 12 | 63.45% |
| ENTG230519C00065000 | 2023-01-05 12:40PM EST | 65.00 | 10.00 | 22.00 | 22.90 | 0.00 | - | 12 | 23 | 61.00% |
| ENTG230519C00070000 | 2023-01-10 12:45PM EST | 70.00 | 12.20 | 18.10 | 18.80 | 0.00 | - | 1 | 20 | 57.34% |
| ENTG230519C00075000 | 2023-02-02 11:59AM EST | 75.00 | 17.47 | 14.30 | 15.20 | 0.00 | - | 140 | 193 | 53.99% |
| ENTG230519C00080000 | 2023-01-24 2:05PM EST | 80.00 | 8.40 | 11.30 | 11.80 | 0.00 | - | 10 | 46 | 51.72% |
| ENTG230519C00085000 | 2023-02-03 2:30PM EST | 85.00 | 9.00 | 8.40 | 8.90 | -2.20 | -19.64% | 25 | 2,346 | 50.35% |
| ENTG230519C00090000 | 2023-02-03 1:52PM EST | 90.00 | 6.85 | 6.10 | 6.70 | +1.75 | +34.31% | 3 | 715 | 49.17% |
| ENTG230519C00095000 | 2023-02-02 10:45AM EST | 95.00 | 5.50 | 4.30 | 4.80 | 0.00 | - | 1,001 | 3,112 | 47.40% |
| ENTG230519C00100000 | 2023-02-01 9:30AM EST | 100.00 | 1.80 | 3.00 | 3.40 | 0.00 | - | 2 | 36 | 46.35% |
| ENTG230519C00105000 | 2023-02-02 2:50PM EST | 105.00 | 2.81 | 2.00 | 2.30 | 0.00 | - | 3 | 337 | 45.07% |
| ENTG230519C00110000 | 2023-01-03 10:34AM EST | 110.00 | 0.10 | 1.70 | 2.20 | 0.00 | - | 1 | 3 | 49.79% |
| ENTG230519C00115000 | 2022-11-16 10:27AM EST | 115.00 | 1.40 | 0.30 | 1.10 | 0.00 | - | 1 | 6 | 44.54% |
| ENTG230519C00120000 | 2023-01-23 10:30AM EST | 120.00 | 0.44 | 0.40 | 0.95 | 0.00 | - | 5 | 3 | 46.97% |
| ENTG230519C00125000 | 2023-01-17 9:51AM EST | 125.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 50.20% |
| ENTG230519C00130000 | 2022-10-03 10:32AM EST | 130.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.63% |
Ventaspara19 de mayo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230519P00035000 | 2022-12-23 12:28PM EST | 35.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 141.80% |
| ENTG230519P00040000 | 2023-01-11 12:55PM EST | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ENTG230519P00045000 | 2022-11-18 3:05PM EST | 45.00 | 1.70 | 1.70 | 2.30 | 0.00 | - | 10 | 13 | 101.54% |
| ENTG230519P00050000 | 2022-12-21 11:41AM EST | 50.00 | 2.60 | 0.70 | 4.80 | 0.00 | - | 2 | 18 | 97.56% |
| ENTG230519P00055000 | 2023-01-03 2:15PM EST | 55.00 | 4.00 | 0.15 | 1.30 | 0.00 | - | 9 | 54 | 56.62% |
| ENTG230519P00060000 | 2023-01-26 12:50PM EST | 60.00 | 1.80 | 1.10 | 2.05 | 0.00 | - | 2 | 20 | 58.94% |
| ENTG230519P00065000 | 2023-01-31 11:19AM EST | 65.00 | 2.80 | 1.85 | 2.25 | 0.00 | - | 5 | 30 | 53.44% |
| ENTG230519P00070000 | 2023-01-31 11:19AM EST | 70.00 | 4.00 | 2.75 | 3.20 | 0.00 | - | 2 | 27 | 50.55% |
| ENTG230519P00075000 | 2023-02-02 1:55PM EST | 75.00 | 3.37 | 3.90 | 4.50 | 0.00 | - | 14 | 31 | 49.63% |
| ENTG230519P00080000 | 2023-01-24 2:36PM EST | 80.00 | 8.00 | 5.80 | 6.10 | 0.00 | - | 13 | 134 | 46.63% |
| ENTG230519P00085000 | 2023-02-02 11:11AM EST | 85.00 | 6.70 | 7.90 | 8.30 | 0.00 | - | 1 | 52 | 44.69% |
| ENTG230519P00090000 | 2023-01-10 1:26PM EST | 90.00 | 17.40 | 10.40 | 10.90 | 0.00 | - | 4 | 16 | 42.38% |
| ENTG230519P00095000 | 2022-09-28 9:16AM EST | 95.00 | 18.10 | 19.20 | 21.20 | 0.00 | - | - | 5 | 75.53% |
| ENTG230519P00110000 | 2022-09-27 9:53AM EST | 110.00 | 28.10 | 30.10 | 31.90 | 0.00 | - | - | 2 | 72.86% |
© 2023 Yahoo. Todos los derechos reservados.
