Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
9.154,20 -71,40 (-0,77%) Euro Stoxx 50
4.198,53 -59,45 (-1,40%) Dólar/Euro
1,0772 -0,0024 (-0,23%) Petróleo Brent
80,41 +0,47 (+0,59%) Oro
1.883,20 +6,60 (+0,35%) BTC-EUR
21.252,87 -606,53 (-2,77%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230217C00045000 | 2022-12-14 2:34PM EST | 45.00 | 28.40 | 33.90 | 36.00 | 0.00 | - | - | 2 | 0.00% |
| ENTG230217C00050000 | 2022-10-13 8:30AM EST | 50.00 | 24.60 | 27.50 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| ENTG230217C00055000 | 2022-12-21 10:18AM EST | 55.00 | 12.90 | 22.30 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG230217C00060000 | 2022-12-28 11:02AM EST | 60.00 | 7.23 | 20.30 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG230217C00065000 | 2023-01-11 1:14PM EST | 65.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 0.00% |
| ENTG230217C00070000 | 2023-02-02 9:44AM EST | 70.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| ENTG230217C00075000 | 2023-01-30 1:16PM EST | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| ENTG230217C00080000 | 2023-02-03 9:36AM EST | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,766 | 0.00% |
| ENTG230217C00085000 | 2023-02-03 1:51PM EST | 85.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,193 | 0.78% |
| ENTG230217C00090000 | 2023-02-02 3:19PM EST | 90.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 9 | 428 | 6.25% |
| ENTG230217C00095000 | 2023-02-03 11:15AM EST | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 12.50% |
| ENTG230217C00100000 | 2023-02-02 2:02PM EST | 100.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| ENTG230217C00105000 | 2023-02-01 3:34PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ENTG230217C00110000 | 2023-01-11 12:17PM EST | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| ENTG230217C00115000 | 2023-01-12 1:18PM EST | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| ENTG230217C00120000 | 2023-01-10 2:54PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| ENTG230217C00125000 | 2023-01-11 12:51PM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| ENTG230217C00130000 | 2023-01-11 10:13AM EST | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| ENTG230217C00135000 | 2022-08-03 10:07AM EST | 135.00 | 3.00 | 1.30 | 1.55 | 0.00 | - | 1 | 1 | 188.62% |
| ENTG230217C00140000 | 2022-07-22 12:13PM EST | 140.00 | 3.10 | 2.35 | 2.70 | 0.00 | - | 1 | 0 | 231.59% |
| ENTG230217C00145000 | 2022-11-01 1:27PM EST | 145.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 147 | 146.09% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230217P00040000 | 2023-02-01 12:57PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ENTG230217P00045000 | 2023-01-10 12:01PM EST | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| ENTG230217P00050000 | 2023-02-01 1:51PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| ENTG230217P00055000 | 2023-01-30 10:39AM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ENTG230217P00060000 | 2023-01-27 3:52PM EST | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 50.00% |
| ENTG230217P00065000 | 2023-02-01 11:18AM EST | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 25.00% |
| ENTG230217P00070000 | 2023-01-30 2:03PM EST | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 25.00% |
| ENTG230217P00075000 | 2023-02-02 11:45AM EST | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,008 | 622 | 12.50% |
| ENTG230217P00080000 | 2023-02-03 9:58AM EST | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 6.25% |
| ENTG230217P00085000 | 2023-02-03 2:52PM EST | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,763 | 0.00% |
| ENTG230217P00090000 | 2023-02-02 2:07PM EST | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| ENTG230217P00095000 | 2022-12-20 3:52PM EST | 95.00 | 30.10 | 18.80 | 20.10 | 0.00 | - | 1 | 20 | 211.06% |
| ENTG230217P00100000 | 2022-09-16 12:59PM EST | 100.00 | 15.63 | 27.30 | 27.90 | 0.00 | - | 1 | 50 | 286.94% |
| ENTG230217P00105000 | 2022-10-20 1:54PM EST | 105.00 | 30.17 | 30.60 | 32.40 | 0.00 | - | 1 | 37 | 290.63% |
| ENTG230217P00110000 | 2022-09-27 2:41PM EST | 110.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ENTG230217P00115000 | 2022-08-02 11:58AM EST | 115.00 | 16.20 | 26.70 | 27.20 | 0.00 | - | - | 17 | 0.00% |
| ENTG230217P00125000 | 2022-09-07 10:04AM EST | 125.00 | 31.78 | 40.00 | 42.60 | 0.00 | - | 1 | 5 | 147.66% |
© 2023 Yahoo. Todos los derechos reservados.
