Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.830,95 +843,73 (+1,43%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719C00040000 | 2023-11-24 11:00AM EDT | 40.00 | 64.80 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240719C00060000 | 2023-10-19 11:35AM EDT | 60.00 | 38.00 | 43.50 | 47.70 | 0.00 | - | 15 | 30 | 0.00% |
| ENTG240719C00065000 | 2023-10-12 10:11AM EDT | 65.00 | 38.70 | 32.50 | 36.40 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00070000 | 2023-10-23 12:27PM EDT | 70.00 | 27.70 | 36.40 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00075000 | 2023-10-20 3:31PM EDT | 75.00 | 24.50 | 32.60 | 33.40 | 0.00 | - | 15 | 15 | 0.00% |
| ENTG240719C00080000 | 2023-10-27 10:50AM EDT | 80.00 | 18.30 | 29.00 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719C00082500 | 2023-10-23 10:48AM EDT | 82.50 | 19.10 | 27.30 | 28.00 | 0.00 | - | 1 | 16 | 0.00% |
| ENTG240719C00085000 | 2023-11-14 10:52AM EDT | 85.00 | 21.70 | 36.60 | 39.90 | 0.00 | - | 1 | 9 | 0.00% |
| ENTG240719C00087500 | 2023-10-20 11:14AM EDT | 87.50 | 16.40 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| ENTG240719C00090000 | 2024-01-04 4:59PM EDT | 90.00 | 25.70 | 33.70 | 34.80 | 0.00 | - | 22 | 17 | 0.00% |
| ENTG240719C00092500 | 2024-01-05 4:59PM EDT | 92.50 | 24.60 | 31.30 | 32.50 | 0.00 | - | 1 | 83 | 0.00% |
| ENTG240719C00095000 | 2024-04-22 12:00PM EDT | 95.00 | 29.30 | 37.80 | 40.70 | 0.00 | - | 1 | 304 | 57.39% |
| ENTG240719C00097500 | 2024-01-04 4:15PM EDT | 97.50 | 21.40 | 27.70 | 28.80 | 0.00 | - | 10 | 17 | 0.00% |
| ENTG240719C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 38.78 | 33.90 | 37.60 | 0.00 | - | 1 | 66 | 62.56% |
| ENTG240719C00105000 | 2024-01-24 12:39PM EDT | 105.00 | 27.18 | 30.50 | 32.70 | 0.00 | - | 1 | 111 | 60.47% |
| ENTG240719C00110000 | 2024-03-01 12:09PM EDT | 110.00 | 33.00 | 32.00 | 35.70 | 0.00 | - | 2 | 26 | 90.25% |
| ENTG240719C00115000 | 2024-04-19 3:52PM EDT | 115.00 | 14.60 | 20.30 | 22.30 | 0.00 | - | 16 | 73 | 48.60% |
| ENTG240719C00120000 | 2024-04-04 10:00AM EDT | 120.00 | 27.30 | 17.20 | 18.70 | 0.00 | - | 1 | 32 | 47.16% |
| ENTG240719C00125000 | 2024-04-25 10:05AM EDT | 125.00 | 11.30 | 13.00 | 15.30 | 0.00 | - | 2 | 125 | 45.35% |
| ENTG240719C00130000 | 2024-04-25 11:14AM EDT | 130.00 | 9.10 | 10.40 | 12.20 | 0.00 | - | 6 | 49 | 43.51% |
| ENTG240719C00135000 | 2024-04-24 10:15AM EDT | 135.00 | 8.00 | 9.30 | 9.60 | 0.00 | - | 2 | 163 | 42.33% |
| ENTG240719C00140000 | 2024-04-17 3:28PM EDT | 140.00 | 7.12 | 7.20 | 7.50 | 0.00 | - | 2 | 241 | 41.72% |
| ENTG240719C00145000 | 2024-04-26 10:21AM EDT | 145.00 | 5.40 | 5.50 | 5.80 | +2.00 | +58.82% | 1 | 146 | 41.36% |
| ENTG240719C00150000 | 2024-04-25 11:15AM EDT | 150.00 | 3.00 | 4.10 | 4.40 | 0.00 | - | 7 | 2,220 | 40.94% |
| ENTG240719C00155000 | 2024-04-26 10:46AM EDT | 155.00 | 3.20 | 3.00 | 3.40 | +1.05 | +48.84% | 1 | 20 | 41.15% |
| ENTG240719C00160000 | 2024-04-10 1:58PM EDT | 160.00 | 4.50 | 2.20 | 2.55 | 0.00 | - | 24 | 39 | 41.00% |
| ENTG240719C00165000 | 2024-04-04 10:10AM EDT | 165.00 | 5.00 | 1.60 | 1.90 | 0.00 | - | 1 | 6 | 40.94% |
| ENTG240719C00170000 | 2024-03-18 9:35AM EDT | 170.00 | 4.30 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 42.77% |
| ENTG240719C00175000 | 2024-03-18 11:21AM EDT | 175.00 | 2.69 | 1.00 | 1.25 | 0.00 | - | 3 | 5 | 42.87% |
| ENTG240719C00180000 | 2024-03-18 2:36PM EDT | 180.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 43.04% |
| ENTG240719C00185000 | 2024-03-04 4:40PM EDT | 185.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 3 | 2 | 52.38% |
| ENTG240719C00195000 | 2024-03-04 12:18PM EDT | 195.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 52.56% |
| ENTG240719C00210000 | 2024-04-01 11:47AM EDT | 210.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | - | 200 | 59.30% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719P00050000 | 2023-09-12 3:58PM EDT | 50.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 25 | 24 | 120.22% |
| ENTG240719P00055000 | 2023-11-13 11:34AM EDT | 55.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 2 | 123.54% |
| ENTG240719P00060000 | 2024-02-13 1:42PM EDT | 60.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 3 | 105.47% |
| ENTG240719P00070000 | 2024-02-21 4:33PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 64.36% |
| ENTG240719P00075000 | 2023-11-16 11:02AM EDT | 75.00 | 2.65 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 86.55% |
| ENTG240719P00080000 | 2024-01-10 11:43AM EDT | 80.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 6 | 70.14% |
| ENTG240719P00082500 | 2023-10-06 3:20PM EDT | 82.50 | 7.20 | 6.80 | 7.40 | 0.00 | - | 33 | 28 | 123.18% |
| ENTG240719P00085000 | 2023-07-26 12:51PM EDT | 85.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 120.19% |
| ENTG240719P00087500 | 2023-11-22 11:01AM EDT | 87.50 | 5.10 | 2.30 | 3.00 | 0.00 | - | - | 3 | 78.24% |
| ENTG240719P00090000 | 2024-02-29 12:15PM EDT | 90.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 3 | 35 | 53.86% |
| ENTG240719P00092500 | 2024-01-16 11:23AM EDT | 92.50 | 4.50 | 1.15 | 1.35 | 0.00 | - | 2 | 16 | 56.52% |
| ENTG240719P00095000 | 2024-02-29 12:15PM EDT | 95.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 3 | 50 | 49.63% |
| ENTG240719P00097500 | 2024-02-01 12:34PM EDT | 97.50 | 4.60 | 0.80 | 1.25 | 0.00 | - | 13 | 27 | 49.95% |
| ENTG240719P00100000 | 2024-04-26 12:03PM EDT | 100.00 | 0.90 | 0.70 | 0.95 | +0.10 | +12.50% | 2 | 84 | 43.48% |
| ENTG240719P00105000 | 2024-03-19 10:50AM EDT | 105.00 | 2.12 | 2.15 | 2.35 | 0.00 | - | 10 | 78 | 49.43% |
| ENTG240719P00110000 | 2024-04-25 2:13PM EDT | 110.00 | 2.55 | 1.80 | 2.05 | 0.00 | - | 5 | 46 | 40.43% |
| ENTG240719P00115000 | 2024-04-25 2:01PM EDT | 115.00 | 3.70 | 2.60 | 4.90 | 0.00 | - | 14 | 33 | 49.65% |
| ENTG240719P00120000 | 2024-04-25 1:49PM EDT | 120.00 | 5.30 | 3.90 | 6.20 | 0.00 | - | 8 | 196 | 47.63% |
| ENTG240719P00125000 | 2024-04-25 10:18AM EDT | 125.00 | 7.90 | 5.60 | 7.90 | 0.00 | - | 1 | 68 | 46.21% |
| ENTG240719P00130000 | 2024-04-26 12:03PM EDT | 130.00 | 7.89 | 7.60 | 8.00 | -2.21 | -21.88% | 1 | 402 | 37.06% |
| ENTG240719P00135000 | 2024-04-24 3:59PM EDT | 135.00 | 13.10 | 10.00 | 10.50 | 0.00 | - | 42 | 74 | 36.40% |
| ENTG240719P00140000 | 2024-04-17 3:35PM EDT | 140.00 | 16.10 | 13.10 | 13.50 | 0.00 | - | 6 | 90 | 36.07% |
| ENTG240719P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 17.50 | 15.40 | 16.80 | 0.00 | - | 10 | 37 | 35.36% |
| ENTG240719P00150000 | 2024-04-12 3:43PM EDT | 150.00 | 21.00 | 19.80 | 22.30 | 0.00 | - | 8 | 20 | 43.22% |
© 2024 Yahoo. Todos los derechos reservados.