ENTG - Entegris, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230616C00040000 | 2023-03-10 10:49AM EDT | 40.00 | 39.80 | 34.00 | 37.90 | 0.00 | - | - | 2 | 0.00% |
| ENTG230616C00060000 | 2023-04-12 9:46AM EDT | 60.00 | 16.90 | 29.50 | 31.60 | 0.00 | - | - | 2 | 0.00% |
| ENTG230616C00070000 | 2023-04-26 10:02AM EDT | 70.00 | 5.40 | 33.10 | 35.40 | 0.00 | - | 34 | 37 | 0.00% |
| ENTG230616C00075000 | 2023-05-26 10:45AM EDT | 75.00 | 30.23 | 32.70 | 34.60 | 0.00 | - | 3 | 70 | 104.30% |
| ENTG230616C00080000 | 2023-06-02 11:36AM EDT | 80.00 | 28.30 | 26.60 | 29.50 | +10.90 | +62.64% | 2 | 753 | 123.19% |
| ENTG230616C00085000 | 2023-05-26 11:35AM EDT | 85.00 | 22.20 | 22.80 | 24.30 | 0.00 | - | 5 | 223 | 67.19% |
| ENTG230616C00090000 | 2023-06-01 2:39PM EDT | 90.00 | 20.00 | 17.00 | 20.50 | 0.00 | - | 1 | 90 | 63.38% |
| ENTG230616C00095000 | 2023-06-02 10:55AM EDT | 95.00 | 13.50 | 13.70 | 15.80 | +1.80 | +15.38% | 2 | 387 | 72.29% |
| ENTG230616C00100000 | 2023-06-02 10:30AM EDT | 100.00 | 10.20 | 9.00 | 9.70 | -1.61 | -13.63% | 2 | 335 | 52.27% |
| ENTG230616C00105000 | 2023-06-02 11:15AM EDT | 105.00 | 5.00 | 5.30 | 5.60 | -1.60 | -24.24% | 1 | 121 | 43.90% |
| ENTG230616C00110000 | 2023-06-01 3:07PM EDT | 110.00 | 4.00 | 2.65 | 2.75 | 0.00 | - | 24 | 192 | 40.99% |
| ENTG230616C00115000 | 2023-06-01 2:22PM EDT | 115.00 | 2.00 | 1.10 | 1.25 | 0.00 | - | 2 | 27 | 41.72% |
| ENTG230616C00120000 | 2023-05-31 3:26PM EDT | 120.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 50 | 104 | 45.70% |
| ENTG230616C00125000 | 2023-06-02 1:44PM EDT | 125.00 | 0.25 | 0.15 | 0.40 | -0.95 | -79.17% | 4 | 2 | 50.98% |
| ENTG230616C00130000 | 2023-01-23 10:36AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ENTG230616C00135000 | 2023-05-30 2:10PM EDT | 135.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 66.60% |
| ENTG230616C00140000 | 2023-05-30 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 69.82% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG230616P00035000 | 2023-03-03 1:02PM EDT | 35.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 342.38% |
| ENTG230616P00040000 | 2022-11-25 10:51AM EDT | 40.00 | 0.90 | 1.10 | 1.85 | 0.00 | - | 1 | 1 | 354.00% |
| ENTG230616P00045000 | 2022-09-13 11:44AM EDT | 45.00 | 0.90 | 1.90 | 2.40 | 0.00 | - | 1 | 1 | 349.02% |
| ENTG230616P00050000 | 2023-05-10 10:39AM EDT | 50.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 61 | 215.43% |
| ENTG230616P00055000 | 2023-05-31 12:23PM EDT | 55.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 6 | 82 | 131.25% |
| ENTG230616P00060000 | 2023-05-11 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 169.73% |
| ENTG230616P00065000 | 2023-05-31 12:23PM EDT | 65.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 6 | 117 | 100.78% |
| ENTG230616P00070000 | 2023-06-01 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 10 | 416 | 124.02% |
| ENTG230616P00075000 | 2023-05-17 12:21PM EDT | 75.00 | 0.33 | 0.05 | 0.50 | 0.00 | - | 3 | 984 | 105.37% |
| ENTG230616P00080000 | 2023-05-25 11:42AM EDT | 80.00 | 0.33 | 0.00 | 1.40 | 0.00 | - | 1 | 114 | 109.38% |
| ENTG230616P00085000 | 2023-06-02 9:34AM EDT | 85.00 | 0.38 | 0.00 | 0.20 | -0.12 | -24.00% | 1 | 99 | 62.11% |
| ENTG230616P00090000 | 2023-06-02 10:21AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 31 | 247 | 55.96% |
| ENTG230616P00095000 | 2023-06-02 1:35PM EDT | 95.00 | 0.30 | 0.10 | 0.35 | -0.42 | -58.33% | 2 | 331 | 48.10% |
| ENTG230616P00100000 | 2023-06-02 1:49PM EDT | 100.00 | 0.75 | 0.55 | 0.80 | -0.55 | -42.31% | 2 | 58 | 43.16% |
| ENTG230616P00105000 | 2023-06-02 1:49PM EDT | 105.00 | 1.76 | 1.70 | 1.90 | -1.37 | -43.77% | 6 | 48 | 39.89% |
| ENTG230616P00110000 | 2023-06-01 3:58PM EDT | 110.00 | 4.58 | 3.90 | 4.20 | +0.88 | +23.78% | 4 | 4 | 39.09% |
© 2023 Yahoo. Todos los derechos reservados.