ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG230616C000400002023-03-10 10:49AM EDT40.0039.8034.0037.900.00--20.00%
ENTG230616C000600002023-04-12 9:46AM EDT60.0016.9029.5031.600.00--20.00%
ENTG230616C000700002023-04-26 10:02AM EDT70.005.4033.1035.400.00-34370.00%
ENTG230616C000750002023-05-26 10:45AM EDT75.0030.2332.7034.600.00-370104.30%
ENTG230616C000800002023-06-02 11:36AM EDT80.0028.3026.6029.50+10.90+62.64%2753123.19%
ENTG230616C000850002023-05-26 11:35AM EDT85.0022.2022.8024.300.00-522367.19%
ENTG230616C000900002023-06-01 2:39PM EDT90.0020.0017.0020.500.00-19063.38%
ENTG230616C000950002023-06-02 10:55AM EDT95.0013.5013.7015.80+1.80+15.38%238772.29%
ENTG230616C001000002023-06-02 10:30AM EDT100.0010.209.009.70-1.61-13.63%233552.27%
ENTG230616C001050002023-06-02 11:15AM EDT105.005.005.305.60-1.60-24.24%112143.90%
ENTG230616C001100002023-06-01 3:07PM EDT110.004.002.652.750.00-2419240.99%
ENTG230616C001150002023-06-01 2:22PM EDT115.002.001.101.250.00-22741.72%
ENTG230616C001200002023-05-31 3:26PM EDT120.000.550.400.650.00-5010445.70%
ENTG230616C001250002023-06-02 1:44PM EDT125.000.250.150.40-0.95-79.17%4250.98%
ENTG230616C001300002023-01-23 10:36AM EDT130.001.800.000.000.00-5525.00%
ENTG230616C001350002023-05-30 2:10PM EDT135.000.250.000.600.00-2566.60%
ENTG230616C001400002023-05-30 9:30AM EDT140.000.200.000.400.00-11069.82%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG230616P000350002023-03-03 1:02PM EDT35.000.580.001.500.00-16342.38%
ENTG230616P000400002022-11-25 10:51AM EDT40.000.901.101.850.00-11354.00%
ENTG230616P000450002022-09-13 11:44AM EDT45.000.901.902.400.00-11349.02%
ENTG230616P000500002023-05-10 10:39AM EDT50.000.200.000.800.00-261215.43%
ENTG230616P000550002023-05-31 12:23PM EDT55.000.350.000.050.00-682131.25%
ENTG230616P000600002023-05-11 9:30AM EDT60.000.200.000.800.00-18169.73%
ENTG230616P000650002023-05-31 12:23PM EDT65.000.400.000.050.00-6117100.78%
ENTG230616P000700002023-06-01 10:57AM EDT70.000.020.000.600.00-10416124.02%
ENTG230616P000750002023-05-17 12:21PM EDT75.000.330.050.500.00-3984105.37%
ENTG230616P000800002023-05-25 11:42AM EDT80.000.330.001.400.00-1114109.38%
ENTG230616P000850002023-06-02 9:34AM EDT85.000.380.000.20-0.12-24.00%19962.11%
ENTG230616P000900002023-06-02 10:21AM EDT90.000.100.000.20-0.15-60.00%3124755.96%
ENTG230616P000950002023-06-02 1:35PM EDT95.000.300.100.35-0.42-58.33%233148.10%
ENTG230616P001000002023-06-02 1:49PM EDT100.000.750.550.80-0.55-42.31%25843.16%
ENTG230616P001050002023-06-02 1:49PM EDT105.001.761.701.90-1.37-43.77%64839.89%
ENTG230616P001100002023-06-01 3:58PM EDT110.004.583.904.20+0.88+23.78%4439.09%