Mercados españoles cerrados en 31 mins
IBEX 35
10.294,80 +56,40 (+0,55%) Euro Stoxx 50
4.494,23 +41,46 (+0,93%) Dólar/Euro
1,0792 -0,0010 (-0,10%) Petróleo Brent
75,29 -1,91 (-2,47%) Oro
2.049,60 +13,30 (+0,65%) Bitcoin EUR
40.629,06 +1.406,54 (+3,59%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:59AM EST. Mercado abierto.
Llamadaspara17 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 8:41AM EST | 40.00 | 41.50 | 41.60 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG250117C00060000 | 2023-01-26 2:46PM EST | 60.00 | 32.00 | 33.20 | 37.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 2023-05-11 11:13AM EST | 70.00 | 33.00 | 47.60 | 52.50 | 0.00 | - | 1 | 1 | 76.57% |
| ENTG250117C00075000 | 2023-09-22 10:49AM EST | 75.00 | 29.80 | 27.80 | 28.90 | 0.00 | - | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 2022-12-19 10:01AM EST | 80.00 | 13.38 | 19.00 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| ENTG250117C00085000 | 2023-09-22 11:23AM EST | 85.00 | 24.00 | 21.10 | 23.30 | 0.00 | - | - | 21 | 18.24% |
| ENTG250117C00090000 | 2023-10-20 10:57AM EST | 90.00 | 20.10 | 26.50 | 27.30 | 0.00 | - | 53 | 82 | 41.99% |
| ENTG250117C00095000 | 2023-11-01 9:16AM EST | 95.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ENTG250117C00100000 | 2023-10-18 10:04AM EST | 100.00 | 18.35 | 20.70 | 21.50 | 0.00 | - | 200 | 35 | 40.59% |
| ENTG250117C00105000 | 2023-09-01 12:00PM EST | 105.00 | 21.00 | 14.40 | 16.70 | 0.00 | - | 10 | 10 | 34.85% |
| ENTG250117C00110000 | 2023-11-08 9:50AM EST | 110.00 | 11.00 | 17.40 | 19.10 | 0.00 | - | 5 | 18 | 44.95% |
| ENTG250117C00115000 | 2023-10-31 11:55AM EST | 115.00 | 9.59 | 13.10 | 15.00 | 0.00 | - | 30 | 44 | 39.95% |
| ENTG250117C00120000 | 2023-11-30 12:00PM EST | 120.00 | 12.50 | 13.10 | 16.40 | 0.00 | - | 65 | 44 | 46.74% |
| ENTG250117C00125000 | 2023-11-30 11:07AM EST | 125.00 | 11.00 | 12.50 | 13.60 | 0.00 | - | 2 | 44 | 43.90% |
| ENTG250117C00130000 | 2023-11-10 10:15AM EST | 130.00 | 6.00 | 8.70 | 12.50 | 0.00 | - | 1 | 9 | 44.49% |
| ENTG250117C00135000 | 2023-11-02 9:19AM EST | 135.00 | 4.20 | 9.60 | 11.20 | 0.00 | - | 1 | 2 | 44.35% |
| ENTG250117C00140000 | 2023-11-27 1:14PM EST | 140.00 | 7.30 | 8.00 | 9.90 | 0.00 | - | 3 | 19 | 43.91% |
| ENTG250117C00145000 | 2023-11-14 9:52AM EST | 145.00 | 4.80 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 40.23% |
| ENTG250117C00150000 | 2023-11-21 10:10AM EST | 150.00 | 5.10 | 5.90 | 8.00 | 0.00 | - | - | 120 | 43.90% |
| ENTG250117C00165000 | 2023-11-27 1:15PM EST | 165.00 | 3.25 | 3.60 | 5.50 | 0.00 | - | 3 | 4 | 43.00% |
Ventaspara17 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 10:02AM EST | 50.00 | 1.72 | 1.55 | 2.05 | 0.00 | - | - | 1 | 54.68% |
| ENTG250117P00055000 | 2023-11-27 2:43PM EST | 55.00 | 1.53 | 1.35 | 1.55 | 0.00 | - | 1 | 28 | 46.97% |
| ENTG250117P00060000 | 2022-12-22 9:30AM EST | 60.00 | 12.20 | 6.00 | 11.00 | 0.00 | - | - | 1 | 76.09% |
| ENTG250117P00065000 | 2023-06-07 10:50AM EST | 65.00 | 4.65 | 2.55 | 6.30 | 0.00 | - | 1 | 1 | 52.00% |
| ENTG250117P00070000 | 2023-11-30 1:09PM EST | 70.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 33 | 42.42% |
| ENTG250117P00075000 | 2023-12-01 10:28AM EST | 75.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 41.32% |
| ENTG250117P00080000 | 2023-06-09 2:07PM EST | 80.00 | 8.50 | 6.20 | 9.90 | 0.00 | - | - | 2 | 53.56% |
| ENTG250117P00085000 | 2023-11-21 10:32AM EST | 85.00 | 7.50 | 6.40 | 6.90 | 0.00 | - | 1 | 37 | 38.79% |
| ENTG250117P00090000 | 2023-11-30 11:30AM EST | 90.00 | 8.50 | 6.90 | 8.40 | 0.00 | - | 1 | 19 | 37.64% |
| ENTG250117P00095000 | 2023-11-30 12:23PM EST | 95.00 | 10.30 | 9.00 | 10.10 | 0.00 | - | 2 | 106 | 36.50% |
| ENTG250117P00100000 | 2023-11-30 2:52PM EST | 100.00 | 12.20 | 11.10 | 12.00 | 0.00 | - | 3 | 15 | 35.33% |
| ENTG250117P00105000 | 2023-10-12 2:18PM EST | 105.00 | 19.10 | 18.70 | 19.50 | 0.00 | - | 9 | 49 | 46.48% |
| ENTG250117P00110000 | 2023-10-12 2:19PM EST | 110.00 | 21.90 | 21.60 | 24.80 | 0.00 | - | 12 | 68 | 51.69% |
| ENTG250117P00115000 | 2023-10-25 10:42AM EST | 115.00 | 30.40 | 19.60 | 20.30 | 0.00 | - | - | 0 | 34.62% |
© 2023 Yahoo. Todos los derechos reservados.