Mercados españoles abiertos en 4 hrs 8 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,20 (-0,58%) NIKKEI 225
32.872,85 -573,05 (-1,71%) Dólar/Euro
1,0763 -0,0006 (-0,05%) Petróleo Brent
74,62 +0,32 (+0,43%) Bitcoin EUR
40.844,80 +176,97 (+0,44%)
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 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 10:17AM EST | 35.00 | 34.60 | 43.50 | 47.70 | 0.00 | - | - | 1 | 0.00% |
| ENTG240119C00050000 | 2023-11-10 12:09PM EST | 50.00 | 44.40 | 54.20 | 58.00 | 0.00 | - | - | 1 | 144.43% |
| ENTG240119C00055000 | 2022-12-15 1:57PM EST | 55.00 | 22.70 | 29.10 | 33.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240119C00065000 | 2023-01-11 11:39AM EST | 65.00 | 23.80 | 26.90 | 28.70 | 0.00 | - | 5 | 0 | 0.00% |
| ENTG240119C00070000 | 2023-03-10 9:45AM EST | 70.00 | 20.20 | 14.50 | 17.50 | 0.00 | - | - | 2 | 0.00% |
| ENTG240119C00075000 | 2023-11-10 1:55PM EST | 75.00 | 22.60 | 29.00 | 33.00 | 0.00 | - | 78 | 80 | 73.58% |
| ENTG240119C00080000 | 2023-11-02 10:50AM EST | 80.00 | 9.00 | 26.50 | 31.00 | 0.00 | - | 2 | 4 | 98.22% |
| ENTG240119C00085000 | 2023-11-13 9:37AM EST | 85.00 | 12.00 | 19.80 | 22.40 | 0.00 | - | 4 | 985 | 53.15% |
| ENTG240119C00087500 | 2023-11-01 1:27PM EST | 87.50 | 7.20 | 19.90 | 24.00 | 0.00 | - | 10 | 11 | 83.47% |
| ENTG240119C00090000 | 2023-11-30 2:41PM EST | 90.00 | 16.00 | 14.50 | 18.30 | 0.00 | - | 2 | 53 | 65.72% |
| ENTG240119C00092500 | 2023-11-15 11:06AM EST | 92.50 | 13.00 | 13.60 | 15.30 | 0.00 | - | 1 | 10 | 54.46% |
| ENTG240119C00095000 | 2023-11-30 2:32PM EST | 95.00 | 10.90 | 11.10 | 13.60 | 0.00 | - | 1 | 95 | 54.74% |
| ENTG240119C00097500 | 2023-12-01 12:43PM EST | 97.50 | 10.60 | 9.80 | 10.20 | 0.00 | - | 1 | 14 | 40.48% |
| ENTG240119C00100000 | 2023-12-01 10:11AM EST | 100.00 | 7.20 | 7.90 | 8.30 | 0.00 | - | 12 | 204 | 38.28% |
| ENTG240119C00105000 | 2023-12-06 10:10AM EST | 105.00 | 6.10 | 4.90 | 5.20 | +1.30 | +27.08% | 1 | 390 | 35.74% |
| ENTG240119C00110000 | 2023-12-05 11:56AM EST | 110.00 | 3.60 | 2.75 | 2.95 | +1.00 | +38.46% | 1 | 378 | 33.99% |
| ENTG240119C00115000 | 2023-12-06 10:08AM EST | 115.00 | 1.95 | 1.40 | 1.60 | +0.25 | +14.71% | 8 | 78 | 33.62% |
| ENTG240119C00120000 | 2023-12-04 9:38AM EST | 120.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 573 | 1,313 | 33.94% |
| ENTG240119C00125000 | 2023-10-31 9:42AM EST | 125.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 302 | 309 | 32.67% |
| ENTG240119C00130000 | 2023-11-16 9:57AM EST | 130.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 36.96% |
| ENTG240119C00135000 | 2023-08-02 2:12PM EST | 135.00 | 3.60 | 1.35 | 2.05 | 0.00 | - | 7 | 948 | 63.99% |
| ENTG240119C00140000 | 2023-12-04 9:40AM EST | 140.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 481 | 49.37% |
| ENTG240119C00145000 | 2023-12-06 9:30AM EST | 145.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 5 | 10 | 47.75% |
| ENTG240119C00150000 | 2023-11-01 8:53AM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ENTG240119C00165000 | 2023-11-01 2:26PM EST | 165.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 99.98% |
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 | 2023-11-30 11:21AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 52 | 117.19% |
| ENTG240119P00040000 | 2023-11-22 10:56AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 103.13% |
| ENTG240119P00045000 | 2023-11-01 1:55PM EST | 45.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 98.44% |
| ENTG240119P00050000 | 2023-11-30 11:21AM EST | 50.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 39 | 169.58% |
| ENTG240119P00055000 | 2023-11-30 11:22AM EST | 55.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 13 | 106.54% |
| ENTG240119P00060000 | 2023-11-30 11:22AM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 70.70% |
| ENTG240119P00065000 | 2023-11-30 11:23AM EST | 65.00 | 3.00 | 0.00 | 0.20 | 0.00 | - | 5 | 30 | 63.97% |
| ENTG240119P00070000 | 2023-11-15 11:36AM EST | 70.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 54 | 62.70% |
| ENTG240119P00075000 | 2023-07-26 1:58PM EST | 75.00 | 1.75 | 2.05 | 2.40 | 0.00 | - | 146 | 100 | 93.60% |
| ENTG240119P00080000 | 2023-11-17 3:38PM EST | 80.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 599 | 52.59% |
| ENTG240119P00082500 | 2023-11-10 10:32AM EST | 82.50 | 2.10 | 0.00 | 0.65 | 0.00 | - | 11 | 12 | 50.93% |
| ENTG240119P00085000 | 2023-11-16 2:47PM EST | 85.00 | 0.78 | 0.20 | 0.45 | 0.00 | - | 5 | 140 | 41.97% |
| ENTG240119P00087500 | 2023-11-27 11:22AM EST | 87.50 | 0.56 | 0.40 | 0.60 | 0.00 | - | 5 | 10 | 40.21% |
| ENTG240119P00090000 | 2023-12-05 3:51PM EST | 90.00 | 0.64 | 0.60 | 0.75 | 0.00 | - | 16 | 519 | 37.77% |
| ENTG240119P00092500 | 2023-12-04 11:35AM EST | 92.50 | 0.85 | 0.85 | 1.00 | 0.00 | - | 150 | 171 | 36.04% |
| ENTG240119P00095000 | 2023-12-04 1:25PM EST | 95.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 2 | 946 | 34.53% |
| ENTG240119P00097500 | 2023-12-04 10:15AM EST | 97.50 | 1.38 | 1.70 | 1.85 | -0.22 | -13.75% | 1 | 58 | 33.37% |
| ENTG240119P00100000 | 2023-12-04 10:17AM EST | 100.00 | 2.30 | 2.35 | 2.50 | 0.00 | - | 2 | 295 | 32.25% |
| ENTG240119P00105000 | 2023-12-06 10:10AM EST | 105.00 | 3.30 | 4.20 | 4.50 | -0.80 | -19.51% | 3 | 90 | 30.99% |
| ENTG240119P00110000 | 2023-11-29 12:21PM EST | 110.00 | 6.70 | 7.10 | 7.30 | 0.00 | - | 4 | 17 | 29.30% |
| ENTG240119P00115000 | 2023-11-24 12:03PM EST | 115.00 | 11.40 | 9.60 | 11.20 | 0.00 | - | 1 | 2 | 30.03% |
| ENTG240119P00120000 | 2023-10-17 10:11AM EST | 120.00 | 23.50 | 16.60 | 17.70 | 0.00 | - | 9 | 0 | 52.08% |
© 2023 Yahoo. Todos los derechos reservados.