Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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 | 2024-07-12 9:37AM EDT | 55.00 | 85.00 | 70.70 | 75.30 | 0.00 | - | - | 0 | 79.71% |
| 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 | 21.00 | 26.00 | 0.00 | - | - | 5 | 0.00% |
| ENTG250117C00085000 | 2024-03-22 2:05PM EDT | 85.00 | 60.88 | 42.90 | 44.00 | 0.00 | - | 1 | 22 | 50.56% |
| ENTG250117C00090000 | 2024-07-15 10:54AM EDT | 90.00 | 59.10 | 39.50 | 42.70 | 0.00 | - | 1 | 68 | 56.67% |
| ENTG250117C00095000 | 2024-01-05 4:25PM EDT | 95.00 | 28.30 | 35.20 | 36.00 | 0.00 | - | 1 | 15 | 50.01% |
| ENTG250117C00100000 | 2024-01-19 11:15AM EDT | 100.00 | 30.80 | 46.20 | 47.00 | 0.00 | - | 5 | 30 | 103.04% |
| ENTG250117C00105000 | 2024-01-08 3:45PM EDT | 105.00 | 24.80 | 29.10 | 29.70 | 0.00 | - | 1 | 16 | 51.30% |
| ENTG250117C00110000 | 2024-07-08 12:05PM EDT | 110.00 | 38.20 | 24.80 | 25.80 | 0.00 | - | 11 | 10 | 49.48% |
| ENTG250117C00115000 | 2024-05-20 9:50AM EDT | 115.00 | 27.01 | 30.70 | 33.60 | 0.00 | - | 1 | 79 | 78.49% |
| ENTG250117C00120000 | 2024-05-03 10:55AM EDT | 120.00 | 27.00 | 19.90 | 20.60 | 0.00 | - | 2 | 72 | 50.23% |
| ENTG250117C00125000 | 2024-07-12 1:31PM EDT | 125.00 | 15.90 | 16.00 | 18.30 | -14.89 | -48.36% | 1 | 35 | 50.37% |
| ENTG250117C00130000 | 2024-07-25 10:21AM EDT | 130.00 | 12.25 | 13.50 | 15.80 | 0.00 | - | 151 | 164 | 49.28% |
| ENTG250117C00135000 | 2024-07-03 10:06AM EDT | 135.00 | 19.76 | 11.40 | 13.40 | 0.00 | - | 1 | 6 | 47.88% |
| ENTG250117C00140000 | 2024-07-18 2:34PM EDT | 140.00 | 11.75 | 9.50 | 11.10 | 0.00 | - | 2 | 49 | 46.15% |
| ENTG250117C00145000 | 2024-07-22 3:06PM EDT | 145.00 | 11.00 | 8.00 | 8.60 | 0.00 | - | 5 | 132 | 43.16% |
| ENTG250117C00150000 | 2024-07-17 10:13AM EDT | 150.00 | 13.30 | 6.60 | 8.80 | 0.00 | - | 5 | 192 | 47.71% |
| ENTG250117C00155000 | 2024-07-25 3:10PM EDT | 155.00 | 5.50 | 5.40 | 7.80 | 0.00 | - | 255 | 279 | 48.24% |
| ENTG250117C00160000 | 2024-07-25 3:09PM EDT | 160.00 | 4.50 | 4.40 | 6.30 | 0.00 | - | 13 | 101 | 46.70% |
| ENTG250117C00165000 | 2024-07-22 10:23AM EDT | 165.00 | 5.00 | 3.60 | 4.10 | 0.00 | - | 6 | 2,083 | 41.85% |
| ENTG250117C00170000 | 2024-07-24 1:23PM EDT | 170.00 | 3.40 | 2.95 | 3.50 | 0.00 | - | 4 | 52 | 42.15% |
| ENTG250117C00180000 | 2024-06-11 3:37PM EDT | 180.00 | 3.50 | 5.10 | 5.60 | 0.00 | - | 1 | 36 | 54.47% |
| ENTG250117C00185000 | 2024-07-12 3:52PM EDT | 185.00 | 5.11 | 1.60 | 2.15 | 0.00 | - | 1 | 30 | 42.77% |
| ENTG250117C00190000 | 2024-04-19 2:05PM EDT | 190.00 | 3.30 | 2.35 | 2.60 | 0.00 | - | 1 | 1 | 47.20% |
| ENTG250117C00195000 | 2024-07-15 11:54AM EDT | 195.00 | 4.20 | 1.10 | 1.75 | 0.00 | - | 1 | 11 | 44.40% |
| ENTG250117C00200000 | 2024-06-06 10:24AM EDT | 200.00 | 1.55 | 2.50 | 3.20 | 0.00 | - | 6 | 7 | 52.43% |
| ENTG250117C00210000 | 2024-07-17 10:15AM EDT | 210.00 | 2.20 | 0.05 | 1.90 | 0.00 | - | 2 | 4 | 50.66% |
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 | 1 | 95.09% |
| ENTG250117P00055000 | 2023-12-14 10:52AM EDT | 55.00 | 1.00 | 0.35 | 2.45 | 0.00 | - | 2 | 28 | 81.40% |
| ENTG250117P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 0.90 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 66.26% |
| ENTG250117P00065000 | 2024-01-03 12:19PM EDT | 65.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 69.90% |
| ENTG250117P00070000 | 2024-05-24 3:15PM EDT | 70.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 1 | 36 | 51.32% |
| ENTG250117P00075000 | 2024-01-05 10:55AM EDT | 75.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 67.22% |
| ENTG250117P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 2.56 | 1.20 | 1.45 | 0.00 | - | 1 | 3 | 49.76% |
| ENTG250117P00085000 | 2024-07-01 11:47AM EDT | 85.00 | 1.20 | 1.25 | 1.50 | 0.00 | - | 1 | 39 | 44.86% |
| ENTG250117P00090000 | 2024-04-22 9:49AM EDT | 90.00 | 4.10 | 1.80 | 1.95 | 0.00 | - | 1 | 18 | 42.92% |
| ENTG250117P00095000 | 2024-07-12 2:22PM EDT | 95.00 | 1.15 | 2.45 | 2.75 | 0.00 | - | 3 | 130 | 42.34% |
| ENTG250117P00100000 | 2024-07-17 2:38PM EDT | 100.00 | 2.47 | 2.20 | 3.70 | 0.00 | - | 2 | 47 | 41.49% |
| ENTG250117P00105000 | 2024-06-25 2:28PM EDT | 105.00 | 3.50 | 5.20 | 5.80 | 0.00 | - | 125 | 108 | 44.28% |
| ENTG250117P00110000 | 2024-07-17 10:05AM EDT | 110.00 | 3.50 | 5.90 | 6.30 | 0.00 | - | 51 | 74 | 39.91% |
| ENTG250117P00115000 | 2024-07-19 10:46AM EDT | 115.00 | 7.55 | 7.50 | 8.00 | 0.00 | - | 1 | 7,563 | 39.19% |
| ENTG250117P00120000 | 2024-07-25 2:58PM EDT | 120.00 | 10.20 | 9.50 | 10.00 | 0.00 | - | 265 | 515 | 38.53% |
| ENTG250117P00125000 | 2024-07-25 2:21PM EDT | 125.00 | 11.90 | 11.70 | 12.20 | 0.00 | - | 1 | 111 | 37.63% |
| ENTG250117P00130000 | 2024-07-25 11:17AM EDT | 130.00 | 15.12 | 14.20 | 16.30 | 0.00 | - | 1 | 173 | 41.33% |
| ENTG250117P00135000 | 2024-07-16 11:48AM EDT | 135.00 | 9.28 | 15.30 | 17.80 | 0.00 | - | 5,000 | 5,044 | 36.78% |
| ENTG250117P00140000 | 2024-04-11 10:33AM EDT | 140.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 2 | 10 | 31.20% |
| ENTG250117P00145000 | 2024-04-15 11:11AM EDT | 145.00 | 23.60 | 21.10 | 22.00 | 0.00 | - | 9 | 61 | 27.83% |
| ENTG250117P00150000 | 2024-06-12 3:42PM EDT | 150.00 | 21.70 | 16.40 | 17.40 | 0.00 | - | - | 3 | 0.00% |
| ENTG250117P00155000 | 2024-04-15 11:10AM EDT | 155.00 | 30.10 | 26.60 | 28.50 | 0.00 | - | - | 11 | 16.21% |
© 2024 Yahoo. Todos los derechos reservados.