ENTG - Entegris, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230818C00065000 | 2023-01-06 3:38PM EDT | 65.00 | 13.50 | 23.00 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG230818C00070000 | 2023-04-25 3:55PM EDT | 70.00 | 7.50 | 30.30 | 31.90 | 0.00 | - | 2 | 2 | 0.00% |
| ENTG230818C00075000 | 2023-05-04 2:23PM EDT | 75.00 | 8.19 | 33.20 | 35.10 | 0.00 | - | 5 | 14 | 67.55% |
| ENTG230818C00080000 | 2023-05-12 10:22AM EDT | 80.00 | 15.40 | 27.90 | 30.40 | 0.00 | - | 150 | 70 | 58.35% |
| ENTG230818C00085000 | 2023-05-18 2:57PM EDT | 85.00 | 17.20 | 24.30 | 26.10 | 0.00 | - | 2 | 45 | 58.30% |
| ENTG230818C00090000 | 2023-05-24 9:30AM EDT | 90.00 | 9.70 | 20.30 | 22.20 | 0.00 | - | 1 | 26 | 56.07% |
| ENTG230818C00095000 | 2023-05-24 2:41PM EDT | 95.00 | 8.30 | 17.10 | 17.80 | 0.00 | - | 7 | 410 | 53.21% |
| ENTG230818C00100000 | 2023-05-26 11:26AM EDT | 100.00 | 12.30 | 13.90 | 14.10 | +3.85 | +45.56% | 261 | 178 | 50.76% |
| ENTG230818C00105000 | 2023-05-26 1:30PM EDT | 105.00 | 10.70 | 10.80 | 11.20 | +4.10 | +62.12% | 1,013 | 2,296 | 49.90% |
| ENTG230818C00110000 | 2023-05-26 12:18PM EDT | 110.00 | 7.60 | 8.30 | 8.60 | +4.60 | +153.33% | 3 | 153 | 48.16% |
| ENTG230818C00115000 | 2023-05-26 3:49PM EDT | 115.00 | 6.40 | 6.20 | 6.60 | +4.25 | +197.67% | 2,102 | 33 | 47.49% |
| ENTG230818C00120000 | 2023-05-26 1:00PM EDT | 120.00 | 4.40 | 4.50 | 5.10 | +2.95 | +203.45% | 108 | 6 | 47.56% |
| ENTG230818C00130000 | 2023-05-25 3:02PM EDT | 130.00 | 0.97 | 2.15 | 2.85 | 0.00 | - | 1 | 2 | 47.00% |
Ventaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230818P00035000 | 2023-04-12 3:55PM EDT | 35.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | 2 | 6 | 166.50% |
| ENTG230818P00040000 | 2023-05-03 3:31PM EDT | 40.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 31 | 108.01% |
| ENTG230818P00045000 | 2023-04-28 2:56PM EDT | 45.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 97.27% |
| ENTG230818P00055000 | 2023-01-24 2:30PM EDT | 55.00 | 2.05 | 1.35 | 2.00 | 0.00 | - | - | 3 | 106.35% |
| ENTG230818P00060000 | 2023-05-18 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 67.97% |
| ENTG230818P00065000 | 2023-05-11 9:30AM EDT | 65.00 | 1.30 | 0.05 | 0.90 | 0.00 | - | 1 | 43 | 62.50% |
| ENTG230818P00070000 | 2023-05-11 2:15PM EDT | 70.00 | 1.75 | 0.70 | 1.95 | 0.00 | - | 1 | 43 | 69.39% |
| ENTG230818P00075000 | 2023-05-26 11:21AM EDT | 75.00 | 1.20 | 0.30 | 1.70 | -6.00 | -83.33% | 234 | 731 | 56.03% |
| ENTG230818P00080000 | 2023-05-26 10:39AM EDT | 80.00 | 1.60 | 0.65 | 2.25 | -0.60 | -27.27% | 63 | 990 | 53.32% |
| ENTG230818P00085000 | 2023-05-25 3:11PM EDT | 85.00 | 2.95 | 1.45 | 2.80 | 0.00 | - | 171 | 276 | 51.25% |
| ENTG230818P00090000 | 2023-05-19 12:55PM EDT | 90.00 | 5.01 | 2.70 | 3.50 | 0.00 | - | 4 | 295 | 52.49% |
| ENTG230818P00095000 | 2023-05-25 11:37AM EDT | 95.00 | 6.40 | 3.90 | 4.40 | 0.00 | - | 45 | 111 | 48.28% |
| ENTG230818P00100000 | 2023-05-26 2:27PM EDT | 100.00 | 5.60 | 5.40 | 5.90 | -2.40 | -30.00% | 5 | 9 | 46.06% |
| ENTG230818P00105000 | 2023-05-26 11:22AM EDT | 105.00 | 8.00 | 7.40 | 7.90 | -3.10 | -27.93% | 8 | 6 | 44.51% |
© 2023 Yahoo. Todos los derechos reservados.