Mercados españoles cerrados

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,48-3,61 (-2,84%)
A partir del 12:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240419C000400002023-11-08 10:54AM EDT40.0052.9065.7070.500.00--10.00%
ENTG240419C000500002023-11-30 11:56AM EDT50.0054.8069.0073.000.00--10.00%
ENTG240419C000650002023-10-12 3:04PM EDT65.0035.7030.8034.400.00-10400.00%
ENTG240419C000700002023-10-18 10:43AM EDT70.0029.7033.7037.200.00-7120.00%
ENTG240419C000750002023-09-27 12:03PM EDT75.0020.6017.8019.800.00-4100.00%
ENTG240419C000800002023-10-25 9:43AM EDT80.0017.100.000.000.00-100.00%
ENTG240419C000825002023-09-26 3:26PM EDT82.5015.4013.0015.000.00--10.00%
ENTG240419C000850002023-11-09 1:00PM EDT85.0015.7024.6025.900.00-560.00%
ENTG240419C000875002023-11-02 11:33AM EDT87.509.4023.4024.800.00--20.00%
ENTG240419C000900002024-01-29 3:57PM EDT90.0033.4040.5044.400.00-17994.14%
ENTG240419C000925002023-11-02 12:28PM EDT92.507.0019.5022.400.00--20.00%
ENTG240419C000950002023-12-26 1:17PM EDT95.0030.3527.0028.700.00-219277.34%
ENTG240419C000975002023-11-02 1:04PM EDT97.505.1016.8017.300.00-110.00%
ENTG240419C001000002023-11-10 1:54PM EDT100.008.4514.3014.700.00-460.00%
ENTG240419C001050002024-01-03 12:58PM EDT105.0012.9017.9019.000.00-932225.39%
ENTG240419C001100002024-03-20 3:10PM EDT110.0027.4312.5015.000.00-1502148.05%
ENTG240419C001150002024-03-04 1:08PM EDT115.0027.7024.4027.500.00-5509869.04%
ENTG240419C001200002024-04-10 2:32PM EDT120.0016.792.454.800.00-384106.74%
ENTG240419C001250002024-04-18 10:17AM EDT125.002.890.000.100.00-102,32121.58%
ENTG240419C001300002024-04-18 1:40PM EDT130.000.350.000.100.00-4651,83554.30%
ENTG240419C001350002024-04-16 2:03PM EDT135.001.150.000.750.00-217666128.61%
ENTG240419C001400002024-04-18 11:08AM EDT140.000.110.000.050.00-10256103.13%
ENTG240419C001450002024-04-16 2:59PM EDT145.000.240.000.200.00-10604155.86%
ENTG240419C001500002024-04-16 2:59PM EDT150.000.340.000.750.00-7613231.25%
ENTG240419C001550002024-04-10 12:31PM EDT155.000.150.000.750.00-1545260.94%
ENTG240419C001600002024-04-17 2:12PM EDT160.000.050.000.750.00-164288.87%
ENTG240419C001650002024-04-02 10:03AM EDT165.000.150.000.750.00-1575315.43%
ENTG240419C001700002024-03-21 1:11PM EDT170.000.400.000.750.00-1500340.82%
ENTG240419C001750002024-03-07 12:43PM EDT175.001.150.000.750.00-3535365.04%
ENTG240419C001800002024-03-14 12:19PM EDT180.000.300.001.300.00-45430.08%
ENTG240419C001850002024-03-06 4:56PM EDT185.000.420.000.600.00-615395.31%
ENTG240419C001900002024-03-01 11:25AM EDT190.000.350.000.750.00-21432.03%
ENTG240419C001950002024-03-01 3:09PM EDT195.000.300.000.750.00-207452.73%
ENTG240419C002000002024-03-13 10:57AM EDT200.000.200.000.100.00-120360.94%
ENTG240419C002100002024-03-21 12:24PM EDT210.000.050.000.100.00-639392.19%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ENTG240419P000400002024-02-26 12:52PM EDT40.000.050.000.000.00-10210150.00%
ENTG240419P000450002023-11-07 4:27PM EDT45.000.350.000.250.00-46845.31%
ENTG240419P000500002023-08-15 12:21PM EDT50.000.850.004.800.00--41,330.66%
ENTG240419P000550002023-11-06 12:00PM EDT55.000.550.001.500.00--3921.09%
ENTG240419P000600002024-02-27 11:03AM EDT60.000.010.000.750.00-6495732.03%
ENTG240419P000650002024-02-26 12:51PM EDT65.000.150.002.150.00-55812.11%
ENTG240419P000700002023-11-07 12:54PM EDT70.002.050.300.950.00-113651.56%
ENTG240419P000750002023-11-02 2:27PM EDT75.004.400.200.850.00-219563.28%
ENTG240419P000800002023-10-30 11:40AM EDT80.006.800.151.700.00-10107565.82%
ENTG240419P000825002023-12-11 12:47PM EDT82.501.350.851.050.00-5539536.13%
ENTG240419P000850002023-11-15 1:02PM EDT85.003.000.801.000.00-5168497.27%
ENTG240419P000875002023-11-30 11:01AM EDT87.502.660.851.100.00-1132475.20%
ENTG240419P000900002024-03-25 9:30AM EDT90.000.380.000.750.00-133358.59%
ENTG240419P000925002024-02-12 1:00PM EDT92.500.350.000.750.00-21263332.81%
ENTG240419P000950002024-02-13 3:21PM EDT95.000.900.000.950.00-286322.85%
ENTG240419P000975002024-02-01 1:00PM EDT97.502.100.000.750.00-2648282.03%
ENTG240419P001000002024-03-11 10:48AM EDT100.000.200.000.750.00-108,089257.03%
ENTG240419P001050002024-03-19 12:34PM EDT105.000.400.000.200.00-11145160.94%
ENTG240419P001100002024-03-01 3:02PM EDT110.000.400.002.000.00-1110212.50%
ENTG240419P001150002024-04-16 11:30AM EDT115.000.050.000.55-0.02-28.57%16,762102.54%
ENTG240419P001200002024-04-18 1:06PM EDT120.000.100.000.750.00-416759.86%
ENTG240419P001250002024-04-19 12:01PM EDT125.001.101.602.40+0.80+266.67%2521,21958.59%
ENTG240419P001300002024-04-19 10:38AM EDT130.005.605.007.30+2.10+60.00%22281112.21%
ENTG240419P001350002024-04-18 10:10AM EDT135.008.0011.2012.700.00-1319133.40%
ENTG240419P001400002024-04-16 9:39AM EDT140.009.3015.7017.700.00-563141.41%
ENTG240419P001450002024-04-15 1:29PM EDT145.0013.2019.9022.700.00-77268.36%
ENTG240419P001500002024-03-08 12:45PM EDT150.009.8010.2013.400.00-330.00%