Mercados españoles cerrados

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,50-1,07 (-0,82%)
Al cierre: 04:00PM EDT
129,45 -0,05 (-0,04%)
Después del cierre: 06:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240719C000400002023-11-24 11:00AM EDT40.0064.8078.5083.000.00-110.00%
ENTG240719C000600002023-10-19 11:35AM EDT60.0038.0043.5047.700.00-15300.00%
ENTG240719C000650002023-10-12 10:11AM EDT65.0038.7032.5036.400.00--150.00%
ENTG240719C000700002023-10-23 12:27PM EDT70.0027.7036.4039.500.00--150.00%
ENTG240719C000750002023-10-20 3:31PM EDT75.0024.5032.6033.400.00-15150.00%
ENTG240719C000800002023-10-27 10:50AM EDT80.0018.3029.0030.100.00-100.00%
ENTG240719C000825002023-10-23 10:48AM EDT82.5019.1027.3028.000.00-1160.00%
ENTG240719C000850002023-11-14 10:52AM EDT85.0021.7036.6039.900.00-190.00%
ENTG240719C000875002023-10-20 11:14AM EDT87.5016.4023.4025.100.00-330.00%
ENTG240719C000900002024-01-04 4:59PM EDT90.0025.7033.7034.800.00-22170.00%
ENTG240719C000925002024-01-05 4:59PM EDT92.5024.6031.3032.500.00-1830.00%
ENTG240719C000950002024-04-22 12:00PM EDT95.0029.3033.4037.500.00-1130454.44%
ENTG240719C000975002024-01-04 4:15PM EDT97.5021.4027.7028.800.00-10170.00%
ENTG240719C001000002024-03-15 10:10AM EDT100.0038.7833.9037.600.00-16691.69%
ENTG240719C001050002024-05-13 10:17AM EDT105.0027.0024.0027.800.00-111160.99%
ENTG240719C001100002024-03-01 12:09PM EDT110.0033.0032.0035.700.00-226117.10%
ENTG240719C001150002024-04-19 3:52PM EDT115.0014.6017.0019.400.00-167352.95%
ENTG240719C001200002024-05-03 9:48AM EDT120.0018.7013.1013.500.00-33238.33%
ENTG240719C001250002024-05-14 3:56PM EDT125.0010.809.7011.800.00-512844.89%
ENTG240719C001300002024-05-14 9:53AM EDT130.008.006.907.200.00-15534.94%
ENTG240719C001350002024-05-15 3:57PM EDT135.007.204.705.000.00-1520234.19%
ENTG240719C001400002024-05-17 10:09AM EDT140.003.603.103.30-1.50-29.41%122333.41%
ENTG240719C001450002024-05-15 3:50PM EDT145.003.351.902.200.00-1538733.52%
ENTG240719C001500002024-05-17 3:50PM EDT150.001.501.201.45-0.20-11.76%302,18833.78%
ENTG240719C001550002024-05-01 10:31AM EDT155.001.400.701.750.00-50016440.92%
ENTG240719C001600002024-05-17 3:50PM EDT160.001.020.450.65-3.48-77.33%303934.94%
ENTG240719C001650002024-05-03 3:32PM EDT165.001.120.150.450.00-3835.74%
ENTG240719C001700002024-03-18 9:35AM EDT170.004.301.301.650.00-2251.42%
ENTG240719C001750002024-03-18 11:21AM EDT175.002.691.001.250.00-3551.56%
ENTG240719C001800002024-03-18 2:36PM EDT180.002.100.750.950.00-1151.61%
ENTG240719C001850002024-03-04 4:40PM EDT185.002.701.551.750.00-3263.99%
ENTG240719C001950002024-03-04 12:18PM EDT195.001.901.001.150.00-2263.89%
ENTG240719C002000002024-05-01 9:50AM EDT200.000.200.001.350.00-2360.82%
ENTG240719C002100002024-05-01 9:50AM EDT210.000.050.002.100.00-420271.95%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240719P000500002023-09-12 3:58PM EDT50.001.200.501.150.00-2524136.67%
ENTG240719P000550002023-11-13 11:34AM EDT55.001.200.002.900.00--2140.33%
ENTG240719P000600002024-02-13 1:42PM EDT60.000.390.002.150.00--3119.43%
ENTG240719P000700002024-02-21 4:33PM EDT70.000.150.000.400.00-31072.27%
ENTG240719P000750002023-11-16 11:02AM EDT75.002.651.002.100.00-1297.27%
ENTG240719P000800002024-01-10 11:43AM EDT80.002.000.601.350.00-3678.39%
ENTG240719P000825002023-10-06 3:20PM EDT82.507.206.807.400.00-3328138.93%
ENTG240719P000850002023-07-26 12:51PM EDT85.006.506.608.300.00-22135.40%
ENTG240719P000875002023-11-22 11:01AM EDT87.505.102.303.000.00--387.26%
ENTG240719P000900002024-02-29 12:15PM EDT90.000.800.150.800.00-33553.17%
ENTG240719P000925002024-01-16 11:23AM EDT92.504.501.151.350.00-21662.38%
ENTG240719P000950002024-02-29 12:15PM EDT95.001.050.200.950.00-35054.47%
ENTG240719P000975002024-02-01 12:34PM EDT97.504.600.801.250.00-132751.86%
ENTG240719P001000002024-05-08 12:48PM EDT100.000.570.151.600.00-48854.74%
ENTG240719P001050002024-05-17 3:50PM EDT105.001.030.400.65+0.09+9.57%308136.50%
ENTG240719P001100002024-05-13 12:46PM EDT110.001.170.852.100.00-124943.48%
ENTG240719P001150002024-05-17 3:50PM EDT115.002.401.501.85+0.35+17.07%302333.74%
ENTG240719P001200002024-05-15 12:10PM EDT120.002.052.552.800.00-2618131.59%
ENTG240719P001250002024-05-17 9:49AM EDT125.003.904.104.50-0.80-17.02%129331.12%
ENTG240719P001300002024-05-14 1:56PM EDT130.006.806.306.600.00-3040829.77%
ENTG240719P001350002024-05-07 10:57AM EDT135.007.809.109.400.00-47828.86%
ENTG240719P001400002024-05-02 11:07AM EDT140.0017.1011.8013.000.00-29829.08%
ENTG240719P001450002024-04-12 3:43PM EDT145.0017.5015.2016.800.00-103727.53%
ENTG240719P001500002024-04-12 3:43PM EDT150.0021.0018.5020.900.00-82023.80%