Mercados españoles cerrados en 4 hrs 59 min

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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG250117C000400002023-04-05 9:41AM EDT40.0041.5041.6046.400.00-100.00%
ENTG250117C000550002024-01-03 11:57AM EDT55.0059.5065.1070.000.00--10.00%
ENTG250117C000600002023-01-26 3:46PM EDT60.0032.0033.2037.800.00-1000.00%
ENTG250117C000700002023-05-11 12:13PM EDT70.0033.0047.6052.500.00-110.00%
ENTG250117C000750002023-09-22 11:49AM EDT75.0029.8027.8028.900.00-990.00%
ENTG250117C000800002022-12-19 11:01AM EDT80.0013.3819.0024.000.00--50.00%
ENTG250117C000850002024-03-22 2:05PM EDT85.0060.8842.9044.000.00-1220.00%
ENTG250117C000900002024-03-26 9:47AM EDT90.0058.6042.7044.100.00-16850.70%
ENTG250117C000950002024-01-05 4:25PM EDT95.0028.3035.2036.000.00-11531.04%
ENTG250117C001000002024-01-19 11:15AM EDT100.0030.8046.2047.000.00-53080.95%
ENTG250117C001050002024-01-08 3:45PM EDT105.0024.8029.1029.700.00-11637.51%
ENTG250117C001100002023-12-27 4:27PM EDT110.0028.4026.7027.200.00-111040.13%
ENTG250117C001150002024-04-18 3:05PM EDT115.0026.8425.6026.400.00-17946.15%
ENTG250117C001200002024-05-03 10:55AM EDT120.0027.000.000.000.00-200.00%
ENTG250117C001250002024-03-06 12:34PM EDT125.0030.1029.3030.000.00-13466.82%
ENTG250117C001300002024-05-15 3:17PM EDT130.0020.200.000.000.00-200.20%
ENTG250117C001350002024-01-12 2:29PM EDT135.0011.0018.7019.300.00-5550.62%
ENTG250117C001400002024-04-04 9:58AM EDT140.0023.8015.8016.200.00-23148.28%
ENTG250117C001450002024-02-12 2:17PM EDT145.0015.5020.7021.300.00-10612663.60%
ENTG250117C001500002024-04-16 11:51AM EDT150.0014.529.309.700.00-218940.11%
ENTG250117C001550002024-03-18 11:44AM EDT155.0015.1011.1011.600.00-15348.04%
ENTG250117C001600002024-05-03 10:57AM EDT160.009.600.000.000.00-206.25%
ENTG250117C001650002024-05-03 11:02AM EDT165.008.200.000.000.00-306.25%
ENTG250117C001700002024-03-21 2:10PM EDT170.0012.205.505.800.00-34441.06%
ENTG250117C001800002024-05-15 1:42PM EDT180.004.700.000.000.00-106.25%
ENTG250117C001850002024-05-14 9:54AM EDT185.003.300.000.000.00-14012.50%
ENTG250117C001900002024-04-19 2:05PM EDT190.003.300.000.000.00-1012.50%
ENTG250117C001950002024-05-06 10:25AM EDT195.003.500.000.000.00-12012.50%
ENTG250117C002000002024-05-15 2:17PM EDT200.002.500.000.000.00-2012.50%
ENTG250117C002100002024-04-19 2:05PM EDT210.001.900.000.000.00-1012.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG250117P000500002023-09-11 11:02AM EDT50.001.721.552.050.00--181.93%
ENTG250117P000550002023-12-14 10:52AM EDT55.001.000.352.450.00-22870.31%
ENTG250117P000600002024-02-22 10:30AM EDT60.000.900.051.650.00-1057.42%
ENTG250117P000650002024-01-03 12:19PM EDT65.002.301.551.750.00-21460.61%
ENTG250117P000700002024-05-06 11:38AM EDT70.000.700.000.000.00-1012.50%
ENTG250117P000750002024-01-05 10:55AM EDT75.004.002.803.000.00-1158.51%
ENTG250117P000800002024-04-05 9:30AM EDT80.002.561.201.450.00-1343.59%
ENTG250117P000850002024-04-23 12:45PM EDT85.002.600.000.000.00-2012.50%
ENTG250117P000900002024-04-22 9:49AM EDT90.004.100.000.000.00-1012.50%
ENTG250117P000950002024-05-10 10:08AM EDT95.002.850.000.000.00-1406.25%
ENTG250117P001000002024-03-14 10:55AM EDT100.004.304.905.200.00-14642.61%
ENTG250117P001050002024-05-15 10:22AM EDT105.004.600.000.000.00-206.25%
ENTG250117P001100002024-05-03 10:43AM EDT110.006.500.000.000.00-503.13%
ENTG250117P001150002024-02-20 1:33PM EDT115.0010.007.007.400.00-62133.89%
ENTG250117P001200002024-03-06 12:35PM EDT120.009.809.309.700.00-1225734.46%
ENTG250117P001250002024-05-17 10:15AM EDT125.0011.100.000.000.00-300.78%
ENTG250117P001300002024-05-17 2:54PM EDT130.0014.000.000.000.00-2100.00%
ENTG250117P001350002024-05-17 3:58PM EDT135.0016.310.000.000.00-900.00%
ENTG250117P001400002024-04-11 10:33AM EDT140.0019.7018.7019.300.00-21030.66%
ENTG250117P001450002024-04-15 11:11AM EDT145.0023.6021.1022.000.00-96128.72%
ENTG250117P001550002024-04-15 11:10AM EDT155.0030.1026.6028.500.00--1125.04%