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
59.341,13 +571,41 (+0,97%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816C00105000 | 2024-02-21 4:35PM EDT | 105.00 | 34.50 | 37.40 | 41.10 | 0.00 | - | - | 3 | 88.68% |
| ENTG240816C00115000 | 2023-12-22 3:09PM EDT | 115.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 19 | 19 | 36.02% |
| ENTG240816C00120000 | 2024-04-22 11:54AM EDT | 120.00 | 13.27 | 18.40 | 20.70 | 0.00 | - | 1 | 22 | 48.66% |
| ENTG240816C00125000 | 2024-04-19 11:07AM EDT | 125.00 | 12.50 | 15.40 | 18.10 | 0.00 | - | 1 | 26 | 49.47% |
| ENTG240816C00130000 | 2024-04-24 11:27AM EDT | 130.00 | 11.10 | 12.70 | 14.60 | 0.00 | - | 1 | 5 | 46.02% |
| ENTG240816C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 12.40 | 11.70 | 12.00 | +5.38 | +76.64% | 2 | 11 | 44.84% |
| ENTG240816C00140000 | 2024-04-17 10:09AM EDT | 140.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 189 | 44.38% |
| ENTG240816C00145000 | 2024-04-26 1:55PM EDT | 145.00 | 8.10 | 7.70 | 8.10 | -3.60 | -30.77% | 1 | 54 | 44.01% |
| ENTG240816C00150000 | 2024-04-19 11:24AM EDT | 150.00 | 4.10 | 6.20 | 6.50 | 0.00 | - | 1 | 35 | 43.41% |
| ENTG240816C00155000 | 2024-04-24 10:25AM EDT | 155.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 20 | 146 | 43.04% |
| ENTG240816C00160000 | 2024-04-23 12:42PM EDT | 160.00 | 3.00 | 3.90 | 4.20 | 0.00 | - | 1 | 51 | 43.03% |
| ENTG240816C00165000 | 2024-04-24 10:25AM EDT | 165.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 20 | 65 | 42.67% |
| ENTG240816C00170000 | 2024-04-25 11:02AM EDT | 170.00 | 1.70 | 2.35 | 2.65 | 0.00 | - | 1 | 124 | 42.76% |
| ENTG240816C00175000 | 2024-04-12 1:29PM EDT | 175.00 | 2.75 | 1.85 | 2.10 | 0.00 | - | 198 | 430 | 42.74% |
| ENTG240816C00180000 | 2024-04-15 3:56PM EDT | 180.00 | 1.90 | 1.45 | 3.20 | 0.00 | - | 20 | 28 | 51.84% |
| ENTG240816C00185000 | 2024-04-01 1:14PM EDT | 185.00 | 2.70 | 1.15 | 2.40 | 0.00 | - | 35 | 43 | 50.18% |
| ENTG240816C00190000 | 2024-04-01 12:12PM EDT | 190.00 | 2.30 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 42.94% |
| ENTG240816C00195000 | 2024-02-23 1:03PM EDT | 195.00 | 1.50 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 53.59% |
| ENTG240816C00200000 | 2024-04-01 12:03PM EDT | 200.00 | 1.55 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 43.65% |
| ENTG240816C00210000 | 2024-04-01 11:27AM EDT | 210.00 | 0.95 | 0.15 | 1.65 | 0.00 | - | 500 | 100 | 56.93% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816P00075000 | 2024-01-31 4:22PM EDT | 75.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 68.95% |
| ENTG240816P00080000 | 2024-01-03 10:54AM EDT | 80.00 | 2.80 | 1.70 | 2.00 | 0.00 | - | - | 1 | 71.02% |
| ENTG240816P00085000 | 2024-01-09 11:16AM EDT | 85.00 | 3.50 | 1.95 | 2.35 | 0.00 | - | 22 | 22 | 66.92% |
| ENTG240816P00090000 | 2024-02-08 1:05PM EDT | 90.00 | 2.80 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 56.01% |
| ENTG240816P00095000 | 2024-04-26 9:53AM EDT | 95.00 | 1.10 | 0.95 | 3.20 | +0.23 | +26.44% | 1 | 29 | 53.13% |
| ENTG240816P00100000 | 2024-04-26 9:48AM EDT | 100.00 | 1.75 | 1.45 | 1.60 | -0.46 | -20.81% | 4 | 220 | 43.36% |
| ENTG240816P00105000 | 2024-04-24 11:59AM EDT | 105.00 | 3.10 | 2.10 | 4.10 | 0.00 | - | 1 | 31 | 52.84% |
| ENTG240816P00110000 | 2024-04-03 12:30PM EDT | 110.00 | 2.42 | 2.95 | 5.00 | 0.00 | - | 1 | 15 | 50.42% |
| ENTG240816P00115000 | 2024-04-24 11:59AM EDT | 115.00 | 5.80 | 4.10 | 5.10 | 0.00 | - | 4 | 182 | 43.82% |
| ENTG240816P00120000 | 2024-04-19 1:50PM EDT | 120.00 | 9.15 | 5.50 | 7.60 | 0.00 | - | 2 | 24 | 46.73% |
| ENTG240816P00125000 | 2024-03-25 1:32PM EDT | 125.00 | 5.85 | 9.10 | 9.50 | 0.00 | - | 10 | 12 | 45.83% |
| ENTG240816P00130000 | 2024-04-24 11:28AM EDT | 130.00 | 12.30 | 9.50 | 10.10 | 0.00 | - | 30 | 44 | 39.39% |
| ENTG240816P00135000 | 2024-04-24 11:28AM EDT | 135.00 | 15.20 | 12.00 | 12.40 | 0.00 | - | 1 | 61 | 37.99% |
| ENTG240816P00140000 | 2024-04-22 11:50AM EDT | 140.00 | 22.40 | 14.80 | 15.30 | 0.00 | - | 1 | 60 | 37.48% |
| ENTG240816P00145000 | 2024-04-19 3:28PM EDT | 145.00 | 25.80 | 17.90 | 18.50 | 0.00 | - | 41 | 213 | 36.87% |
| ENTG240816P00150000 | 2024-03-08 12:34PM EDT | 150.00 | 17.40 | 18.50 | 19.10 | 0.00 | - | 3 | 13 | 23.69% |
© 2024 Yahoo. Todos los derechos reservados.