Mercados españoles abiertos en 2 hrs 4 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.759,29 +451,43 (+1,40%) Dólar/Euro
1,0770 +0,0006 (+0,05%) Petróleo Brent
76,34 +0,50 (+0,66%) Bitcoin EUR
38.948,39 -1.827,75 (-4,48%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240419C00040000 | 2023-11-08 9:54AM EST | 40.00 | 52.90 | 65.70 | 70.50 | 0.00 | - | - | 1 | 107.32% |
| ENTG240419C00050000 | 2023-11-30 10:56AM EST | 50.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240419C00065000 | 2023-10-12 2:04PM EST | 65.00 | 35.70 | 30.80 | 34.40 | 0.00 | - | 10 | 40 | 0.00% |
| ENTG240419C00070000 | 2023-10-18 9:43AM EST | 70.00 | 29.70 | 33.70 | 37.20 | 0.00 | - | 7 | 12 | 37.11% |
| ENTG240419C00075000 | 2023-09-27 11:03AM EST | 75.00 | 20.60 | 17.80 | 19.80 | 0.00 | - | 4 | 10 | 0.00% |
| ENTG240419C00080000 | 2023-10-25 8:43AM EST | 80.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240419C00082500 | 2023-09-26 2:26PM EST | 82.50 | 15.40 | 13.00 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| ENTG240419C00085000 | 2023-11-09 12:00PM EST | 85.00 | 15.70 | 24.60 | 25.90 | 0.00 | - | 5 | 6 | 51.77% |
| ENTG240419C00087500 | 2023-11-02 10:33AM EST | 87.50 | 9.40 | 23.40 | 24.80 | 0.00 | - | - | 2 | 51.58% |
| ENTG240419C00090000 | 2023-12-01 2:56PM EST | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240419C00092500 | 2023-11-02 11:28AM EST | 92.50 | 7.00 | 19.50 | 22.40 | 0.00 | - | - | 2 | 52.22% |
| ENTG240419C00095000 | 2023-11-16 12:23PM EST | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ENTG240419C00097500 | 2023-11-02 12:04PM EST | 97.50 | 5.10 | 16.80 | 17.30 | 0.00 | - | 1 | 1 | 49.15% |
| ENTG240419C00100000 | 2023-11-10 12:54PM EST | 100.00 | 8.45 | 14.30 | 14.70 | 0.00 | - | 4 | 6 | 43.99% |
| ENTG240419C00105000 | 2023-12-05 3:38PM EST | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ENTG240419C00110000 | 2023-12-06 11:37AM EST | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ENTG240419C00115000 | 2023-11-27 12:06PM EST | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ENTG240419C00120000 | 2023-11-29 2:44PM EST | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENTG240419C00125000 | 2023-12-04 10:34AM EST | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ENTG240419C00130000 | 2023-12-05 1:11PM EST | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ENTG240419C00135000 | 2023-11-24 10:14AM EST | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG240419C00140000 | 2023-10-18 11:01AM EST | 140.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 1 | 13 | 34.53% |
| ENTG240419C00145000 | 2023-07-11 1:34PM EST | 145.00 | 4.40 | 2.20 | 4.60 | 0.00 | - | - | 11 | 52.22% |
| ENTG240419C00150000 | 2023-08-30 2:27PM EST | 150.00 | 1.70 | 0.45 | 1.80 | 0.00 | - | 1 | 6 | 45.68% |
| ENTG240419C00165000 | 2023-12-07 10:48AM EST | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Ventaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240419P00045000 | 2023-11-07 3:27PM EST | 45.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 65.23% |
| ENTG240419P00050000 | 2023-08-15 11:21AM EST | 50.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 4 | 104.40% |
| ENTG240419P00055000 | 2023-11-06 11:00AM EST | 55.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 3 | 69.82% |
| ENTG240419P00060000 | 2023-11-13 10:31AM EST | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ENTG240419P00070000 | 2023-11-07 11:54AM EST | 70.00 | 2.05 | 0.30 | 0.95 | 0.00 | - | 1 | 13 | 50.54% |
| ENTG240419P00075000 | 2023-11-02 1:27PM EST | 75.00 | 4.40 | 0.20 | 0.85 | 0.00 | - | 2 | 19 | 42.63% |
| ENTG240419P00080000 | 2023-10-30 10:40AM EST | 80.00 | 6.80 | 0.15 | 1.70 | 0.00 | - | 10 | 107 | 44.39% |
| ENTG240419P00082500 | 2023-12-07 3:45PM EST | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG240419P00085000 | 2023-11-15 12:02PM EST | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ENTG240419P00087500 | 2023-11-30 10:01AM EST | 87.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ENTG240419P00090000 | 2023-12-08 12:13PM EST | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ENTG240419P00092500 | 2023-11-29 1:01PM EST | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ENTG240419P00095000 | 2023-11-22 11:27AM EST | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ENTG240419P00097500 | 2023-12-04 9:48AM EST | 97.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENTG240419P00100000 | 2023-12-01 3:58PM EST | 100.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ENTG240419P00105000 | 2023-12-01 3:58PM EST | 105.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ENTG240419P00110000 | 2023-12-01 11:59AM EST | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ENTG240419P00115000 | 2023-07-27 9:31AM EST | 115.00 | 16.30 | 21.90 | 22.50 | 0.00 | - | 6 | 6 | 68.02% |
| ENTG240419P00120000 | 2023-11-20 1:04PM EST | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240419P00125000 | 2023-11-21 12:47PM EST | 125.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240419P00130000 | 2023-11-21 12:56PM EST | 130.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.