ENTG - Entegris, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240119C00035000 | 2022-12-21 11:17AM EDT | 35.00 | 34.60 | 43.50 | 47.70 | 0.00 | - | - | 1 | 0.00% |
| ENTG240119C00055000 | 2022-12-15 2:57PM EDT | 55.00 | 22.70 | 29.10 | 33.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240119C00065000 | 2023-01-11 12:39PM EDT | 65.00 | 23.80 | 26.90 | 28.70 | 0.00 | - | 5 | 0 | 0.00% |
| ENTG240119C00070000 | 2023-03-10 10:45AM EDT | 70.00 | 20.20 | 14.50 | 17.50 | 0.00 | - | - | 2 | 0.00% |
| ENTG240119C00075000 | 2023-04-26 2:30PM EDT | 75.00 | 10.60 | 36.40 | 39.50 | 0.00 | - | 78 | 77 | 60.01% |
| ENTG240119C00080000 | 2023-02-16 2:11PM EDT | 80.00 | 20.87 | 14.60 | 18.70 | 0.00 | - | 2 | 4 | 0.00% |
| ENTG240119C00085000 | 2023-05-26 9:37AM EDT | 85.00 | 26.40 | 29.70 | 32.50 | +1.94 | +7.93% | 1 | 712 | 58.37% |
| ENTG240119C00090000 | 2023-05-03 11:26AM EDT | 90.00 | 6.40 | 25.80 | 27.20 | 0.00 | - | 23 | 23 | 52.38% |
| ENTG240119C00095000 | 2023-04-18 10:50AM EDT | 95.00 | 3.70 | 16.00 | 18.40 | 0.00 | - | 22 | 76 | 34.68% |
| ENTG240119C00100000 | 2023-05-26 11:17AM EDT | 100.00 | 19.50 | 20.00 | 20.90 | +3.85 | +24.60% | 1 | 28 | 50.06% |
| ENTG240119C00105000 | 2023-05-26 2:09PM EDT | 105.00 | 17.40 | 17.30 | 18.10 | +5.60 | +47.46% | 6 | 24 | 49.96% |
| ENTG240119C00110000 | 2023-05-11 9:50AM EDT | 110.00 | 7.50 | 13.70 | 15.60 | 0.00 | - | 2 | 12 | 48.76% |
| ENTG240119C00115000 | 2023-05-11 9:32AM EDT | 115.00 | 6.90 | 12.80 | 13.30 | 0.00 | - | 1 | 25 | 47.53% |
| ENTG240119C00120000 | 2023-05-23 3:43PM EDT | 120.00 | 5.70 | 10.80 | 12.00 | 0.00 | - | 140 | 107 | 48.60% |
| ENTG240119C00125000 | 2023-05-18 1:37PM EDT | 125.00 | 5.40 | 9.20 | 9.70 | 0.00 | - | 2 | 10 | 46.18% |
| ENTG240119C00135000 | 2023-03-30 2:41PM EDT | 135.00 | 1.75 | 0.05 | 0.85 | 0.00 | - | 1 | 21 | 21.20% |
| ENTG240119C00140000 | 2023-05-26 12:53PM EDT | 140.00 | 5.50 | 5.20 | 7.00 | +3.66 | +198.91% | 10 | 1 | 48.49% |
| ENTG240119C00145000 | 2023-03-10 4:16PM EDT | 145.00 | 2.50 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 28.68% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240119P00035000 | 2023-05-04 1:37PM EDT | 35.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 9 | 53 | 76.37% |
| ENTG240119P00040000 | 2023-04-19 3:25PM EDT | 40.00 | 3.50 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 65.97% |
| ENTG240119P00045000 | 2023-02-16 10:30AM EDT | 45.00 | 2.80 | 0.75 | 5.00 | 0.00 | - | 1 | 12 | 91.31% |
| ENTG240119P00050000 | 2023-05-23 12:22PM EDT | 50.00 | 0.90 | 0.15 | 1.85 | 0.00 | - | 4 | 39 | 62.09% |
| ENTG240119P00055000 | 2023-04-25 10:45AM EDT | 55.00 | 3.81 | 1.20 | 1.40 | 0.00 | - | 3 | 13 | 58.89% |
| ENTG240119P00060000 | 2023-01-23 1:35PM EDT | 60.00 | 4.90 | 2.90 | 6.60 | 0.00 | - | 1 | 1 | 78.14% |
| ENTG240119P00065000 | 2023-03-06 11:44AM EDT | 65.00 | 5.02 | 6.80 | 8.40 | 0.00 | - | 2 | 13 | 85.35% |
| ENTG240119P00070000 | 2023-05-15 2:35PM EDT | 70.00 | 4.50 | 2.30 | 3.20 | 0.00 | - | 22 | 328 | 51.06% |
| ENTG240119P00075000 | 2023-05-26 1:29PM EDT | 75.00 | 3.40 | 2.60 | 4.40 | -5.50 | -61.80% | 4 | 148 | 53.63% |
| ENTG240119P00080000 | 2023-05-22 1:20PM EDT | 80.00 | 5.90 | 4.20 | 6.50 | 0.00 | - | 23 | 168 | 51.29% |
| ENTG240119P00085000 | 2023-05-23 2:25PM EDT | 85.00 | 7.80 | 5.40 | 6.10 | 0.00 | - | 30 | 43 | 47.66% |
| ENTG240119P00090000 | 2023-05-24 2:45PM EDT | 90.00 | 10.10 | 6.80 | 7.50 | 0.00 | - | 154 | 203 | 46.08% |
| ENTG240119P00095000 | 2022-11-02 3:16PM EDT | 95.00 | 32.00 | 22.30 | 24.90 | 0.00 | - | 1 | 0 | 92.18% |
| ENTG240119P00100000 | 2023-05-25 2:24PM EDT | 100.00 | 12.90 | 10.20 | 10.70 | 0.00 | - | 24 | 29 | 42.22% |
© 2023 Yahoo. Todos los derechos reservados.