ENTG - Entegris, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230616C00040000 | 2023-03-10 10:49AM EDT | 40.00 | 39.80 | 34.00 | 37.90 | 0.00 | - | - | 2 | 0.00% |
| ENTG230616C00060000 | 2023-04-12 9:46AM EDT | 60.00 | 16.90 | 29.50 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| ENTG230616C00070000 | 2023-04-26 10:02AM EDT | 70.00 | 5.40 | 33.10 | 35.40 | 0.00 | - | 34 | 37 | 0.00% |
| ENTG230616C00075000 | 2023-05-26 10:45AM EDT | 75.00 | 30.23 | 32.10 | 36.40 | 0.00 | - | 3 | 70 | 139.06% |
| ENTG230616C00080000 | 2023-06-02 11:36AM EDT | 80.00 | 28.30 | 27.90 | 31.20 | 0.00 | - | 2 | 753 | 143.36% |
| ENTG230616C00085000 | 2023-05-26 11:35AM EDT | 85.00 | 22.20 | 22.00 | 26.20 | 0.00 | - | 5 | 223 | 71.88% |
| ENTG230616C00090000 | 2023-06-08 12:59PM EDT | 90.00 | 20.32 | 17.40 | 21.30 | 0.00 | - | 1 | 88 | 86.33% |
| ENTG230616C00095000 | 2023-06-08 3:51PM EDT | 95.00 | 15.62 | 13.20 | 16.20 | 0.00 | - | 1 | 384 | 81.79% |
| ENTG230616C00100000 | 2023-06-09 10:22AM EDT | 100.00 | 9.80 | 8.60 | 11.00 | +0.11 | +1.14% | 5 | 330 | 61.72% |
| ENTG230616C00105000 | 2023-06-09 2:06PM EDT | 105.00 | 5.05 | 4.70 | 6.50 | +1.45 | +40.28% | 1 | 125 | 53.27% |
| ENTG230616C00110000 | 2023-06-08 1:58PM EDT | 110.00 | 1.95 | 1.75 | 2.05 | 0.00 | - | 1 | 201 | 41.02% |
| ENTG230616C00115000 | 2023-06-09 3:37PM EDT | 115.00 | 0.45 | 0.30 | 0.65 | -0.15 | -25.00% | 2 | 44 | 42.14% |
| ENTG230616C00120000 | 2023-06-09 10:48AM EDT | 120.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 162 | 104 | 51.76% |
| ENTG230616C00125000 | 2023-06-02 1:44PM EDT | 125.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 2 | 61.13% |
| ENTG230616C00130000 | 2023-01-23 10:36AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ENTG230616C00135000 | 2023-05-30 2:10PM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 81.05% |
| ENTG230616C00140000 | 2023-05-30 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 89.45% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230616P00035000 | 2023-03-03 1:02PM EDT | 35.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 486.13% |
| ENTG230616P00040000 | 2022-11-25 10:51AM EDT | 40.00 | 0.90 | 1.10 | 1.85 | 0.00 | - | 1 | 1 | 502.73% |
| ENTG230616P00045000 | 2022-09-13 11:44AM EDT | 45.00 | 0.90 | 1.90 | 2.40 | 0.00 | - | 1 | 1 | 495.80% |
| ENTG230616P00050000 | 2023-05-10 10:39AM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 61 | 239.06% |
| ENTG230616P00055000 | 2023-05-31 12:23PM EDT | 55.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 82 | 187.50% |
| ENTG230616P00060000 | 2023-06-09 10:28AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 2 | 8 | 164.06% |
| ENTG230616P00065000 | 2023-06-08 10:41AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 111 | 143.75% |
| ENTG230616P00070000 | 2023-06-01 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 416 | 142.97% |
| ENTG230616P00075000 | 2023-05-17 12:21PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 984 | 50.00% |
| ENTG230616P00080000 | 2023-06-08 2:39PM EDT | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 114 | 118.75% |
| ENTG230616P00085000 | 2023-06-02 9:34AM EDT | 85.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 81.25% |
| ENTG230616P00090000 | 2023-06-02 10:21AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 247 | 64.45% |
| ENTG230616P00095000 | 2023-06-02 1:35PM EDT | 95.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 331 | 51.76% |
| ENTG230616P00100000 | 2023-06-09 3:45PM EDT | 100.00 | 0.25 | 0.10 | 0.25 | -0.50 | -66.67% | 1 | 56 | 45.41% |
| ENTG230616P00105000 | 2023-06-02 1:49PM EDT | 105.00 | 1.76 | 0.70 | 0.85 | 0.00 | - | 6 | 44 | 39.70% |
| ENTG230616P00110000 | 2023-06-02 10:22AM EDT | 110.00 | 4.58 | 2.55 | 2.80 | 0.00 | - | 4 | 0 | 38.18% |
© 2023 Yahoo. Todos los derechos reservados.