Mercados españoles abiertos en 5 hrs 34 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.332,25 +780,09 (+2,08%) Dólar/Euro
1,0714 +0,0009 (+0,09%) Petróleo Brent
88,41 -0,01 (-0,01%) Bitcoin EUR
62.280,20 -260,44 (-0,42%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117C00040000 | 2023-04-05 9:41AM EDT | 40.00 | 41.50 | 41.60 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG250117C00055000 | 2024-01-03 11:57AM EDT | 55.00 | 59.50 | 65.10 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| ENTG250117C00060000 | 2023-01-26 3:46PM EDT | 60.00 | 32.00 | 33.20 | 37.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 2023-05-11 12:13PM EDT | 70.00 | 33.00 | 47.60 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG250117C00075000 | 2023-09-22 11:49AM EDT | 75.00 | 29.80 | 27.80 | 28.90 | 0.00 | - | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 2022-12-19 11:01AM EDT | 80.00 | 13.38 | 19.00 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| ENTG250117C00085000 | 2024-03-22 2:05PM EDT | 85.00 | 60.88 | 42.90 | 44.00 | 0.00 | - | 1 | 22 | 43.37% |
| ENTG250117C00090000 | 2024-03-26 9:47AM EDT | 90.00 | 58.60 | 42.30 | 45.00 | 0.00 | - | 1 | 68 | 57.10% |
| ENTG250117C00095000 | 2024-01-05 4:25PM EDT | 95.00 | 28.30 | 35.20 | 36.00 | 0.00 | - | 1 | 15 | 42.06% |
| ENTG250117C00100000 | 2024-01-19 11:15AM EDT | 100.00 | 30.80 | 46.20 | 47.00 | 0.00 | - | 5 | 30 | 84.31% |
| ENTG250117C00105000 | 2024-01-08 3:45PM EDT | 105.00 | 24.80 | 29.10 | 29.70 | 0.00 | - | 1 | 16 | 43.47% |
| ENTG250117C00110000 | 2023-12-27 4:27PM EDT | 110.00 | 28.40 | 26.70 | 27.20 | 0.00 | - | 11 | 10 | 44.76% |
| ENTG250117C00115000 | 2024-04-18 3:05PM EDT | 115.00 | 26.84 | 23.50 | 27.40 | 0.00 | - | 1 | 79 | 52.16% |
| ENTG250117C00120000 | 2024-02-20 3:25PM EDT | 120.00 | 31.85 | 32.40 | 34.60 | 0.00 | - | 1 | 74 | 73.10% |
| ENTG250117C00125000 | 2024-03-06 12:34PM EDT | 125.00 | 30.10 | 29.30 | 30.00 | 0.00 | - | 1 | 34 | 68.54% |
| ENTG250117C00130000 | 2024-04-18 3:05PM EDT | 130.00 | 19.15 | 17.80 | 18.60 | 0.00 | - | 1 | 14 | 46.95% |
| ENTG250117C00135000 | 2024-01-12 2:29PM EDT | 135.00 | 11.00 | 18.70 | 19.30 | 0.00 | - | 5 | 5 | 52.20% |
| ENTG250117C00140000 | 2024-04-04 9:58AM EDT | 140.00 | 23.80 | 13.80 | 14.50 | 0.00 | - | 2 | 31 | 45.70% |
| ENTG250117C00145000 | 2024-02-12 2:17PM EDT | 145.00 | 15.50 | 20.70 | 21.30 | 0.00 | - | 106 | 126 | 64.35% |
| ENTG250117C00150000 | 2024-04-16 11:51AM EDT | 150.00 | 14.52 | 9.00 | 12.40 | 0.00 | - | 2 | 189 | 47.64% |
| ENTG250117C00155000 | 2024-03-18 11:44AM EDT | 155.00 | 15.10 | 11.10 | 11.60 | 0.00 | - | 1 | 53 | 48.75% |
| ENTG250117C00160000 | 2024-02-20 2:34PM EDT | 160.00 | 13.40 | 14.70 | 15.30 | 0.00 | - | 18 | 54 | 59.71% |
| ENTG250117C00165000 | 2024-04-17 3:41PM EDT | 165.00 | 8.90 | 7.00 | 7.50 | 0.00 | - | 82 | 317 | 43.80% |
| ENTG250117C00170000 | 2024-03-21 2:10PM EDT | 170.00 | 12.20 | 5.50 | 5.80 | 0.00 | - | 3 | 44 | 41.44% |
| ENTG250117C00180000 | 2024-04-12 11:01AM EDT | 180.00 | 7.50 | 4.50 | 5.00 | 0.00 | - | 1 | 34 | 43.24% |
| ENTG250117C00185000 | 2024-03-06 4:50PM EDT | 185.00 | 8.40 | 7.70 | 8.10 | 0.00 | - | 3 | 12 | 53.70% |
| ENTG250117C00190000 | 2024-04-19 2:05PM EDT | 190.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 1 | 1 | 42.96% |
| ENTG250117C00195000 | 2024-03-13 2:24PM EDT | 195.00 | 7.10 | 3.60 | 5.20 | 0.00 | - | - | 1 | 49.42% |
| ENTG250117C00200000 | 2024-03-13 1:37PM EDT | 200.00 | 6.10 | 2.80 | 4.60 | 0.00 | - | 2 | 3 | 49.12% |
| ENTG250117C00210000 | 2024-04-19 2:05PM EDT | 210.00 | 1.90 | 1.85 | 2.20 | 0.00 | - | 1 | 1 | 42.64% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117P00050000 | 2023-09-11 11:02AM EDT | 50.00 | 1.72 | 1.55 | 2.05 | 0.00 | - | - | 1 | 76.47% |
| ENTG250117P00055000 | 2023-12-14 10:52AM EDT | 55.00 | 1.00 | 0.35 | 2.45 | 0.00 | - | 2 | 28 | 65.43% |
| ENTG250117P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 0.90 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 53.22% |
| ENTG250117P00065000 | 2024-01-03 12:19PM EDT | 65.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 56.13% |
| ENTG250117P00070000 | 2023-12-14 10:46AM EDT | 70.00 | 2.35 | 2.75 | 3.00 | 0.00 | - | 3 | 36 | 59.36% |
| ENTG250117P00075000 | 2024-01-05 10:55AM EDT | 75.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 53.94% |
| ENTG250117P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 2.56 | 1.85 | 2.10 | 0.00 | - | 1 | 3 | 44.14% |
| ENTG250117P00085000 | 2024-04-23 12:45PM EDT | 85.00 | 2.60 | 2.50 | 2.80 | -0.30 | -10.34% | 2 | 38 | 43.25% |
| ENTG250117P00090000 | 2024-04-22 9:49AM EDT | 90.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 1 | 18 | 42.57% |
| ENTG250117P00095000 | 2023-12-21 4:59PM EDT | 95.00 | 7.10 | 6.90 | 7.30 | 0.00 | - | 6 | 112 | 50.09% |
| ENTG250117P00100000 | 2024-03-14 10:55AM EDT | 100.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 1 | 46 | 38.39% |
| ENTG250117P00105000 | 2024-03-14 10:17AM EDT | 105.00 | 5.40 | 6.10 | 6.50 | 0.00 | - | 2 | 67 | 37.48% |
| ENTG250117P00110000 | 2024-04-23 12:01PM EDT | 110.00 | 8.50 | 6.60 | 9.10 | -1.30 | -13.27% | 1 | 64 | 39.56% |
| ENTG250117P00115000 | 2024-02-20 1:33PM EDT | 115.00 | 10.00 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 29.60% |
| ENTG250117P00120000 | 2024-03-06 12:35PM EDT | 120.00 | 9.80 | 9.30 | 9.70 | 0.00 | - | 12 | 257 | 29.86% |
| ENTG250117P00125000 | 2024-03-11 11:44AM EDT | 125.00 | 12.30 | 12.00 | 12.30 | 0.00 | - | 44 | 109 | 30.03% |
| ENTG250117P00130000 | 2024-03-15 12:22PM EDT | 130.00 | 14.40 | 15.50 | 16.00 | 0.00 | - | 2 | 69 | 32.03% |
| ENTG250117P00135000 | 2024-04-17 12:21PM EDT | 135.00 | 19.70 | 18.50 | 21.00 | 0.00 | - | 1 | 35 | 36.41% |
| ENTG250117P00140000 | 2024-04-11 10:33AM EDT | 140.00 | 19.70 | 21.90 | 24.30 | 0.00 | - | 1 | 10 | 36.33% |
| ENTG250117P00145000 | 2024-04-15 11:11AM EDT | 145.00 | 23.60 | 25.60 | 28.70 | 0.00 | - | 9 | 61 | 38.40% |
| ENTG250117P00155000 | 2024-04-15 11:10AM EDT | 155.00 | 30.10 | 32.00 | 35.50 | 0.00 | - | - | 11 | 36.48% |
© 2024 Yahoo. Todos los derechos reservados.