U.S. markets closed
F S&P 500
5,319.25 -1.00 (-0.02%) F Dow Jones
39,997.00 -13.00 (-0.03%) F Nasdaq
18,650.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,102.70 -2.20 (-0.10%) Petróleo
79.31 +0.08 (+0.10%) Oro
2,381.10 -4.40 (-0.18%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517C00060000 | 2023-10-12 11:17AM EDT | 60.00 | 42.40 | 36.00 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240517C00065000 | 2023-10-11 3:52PM EDT | 65.00 | 36.20 | 31.50 | 35.50 | 0.00 | - | 20 | 20 | 0.00% |
| ENTG240517C00075000 | 2023-10-23 12:35PM EDT | 75.00 | 22.50 | 31.00 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| ENTG240517C00080000 | 2023-11-13 11:42AM EDT | 80.00 | 20.40 | 32.30 | 35.80 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00087500 | 2023-11-20 11:04AM EDT | 87.50 | 22.80 | 33.90 | 37.00 | 0.00 | - | 2 | 25 | 0.00% |
| ENTG240517C00090000 | 2023-12-01 3:59PM EDT | 90.00 | 22.60 | 32.50 | 36.00 | 0.00 | - | 1 | 18 | 0.00% |
| ENTG240517C00092500 | 2023-11-16 1:11PM EDT | 92.50 | 18.30 | 29.80 | 31.30 | 0.00 | - | 8 | 47 | 0.00% |
| ENTG240517C00095000 | 2024-02-28 11:12AM EDT | 95.00 | 38.50 | 44.40 | 48.30 | 0.00 | - | 1 | 42 | 1,066.02% |
| ENTG240517C00097500 | 2023-11-16 3:13PM EDT | 97.50 | 15.80 | 25.80 | 26.50 | 0.00 | - | - | 66 | 0.00% |
| ENTG240517C00100000 | 2024-02-16 10:30AM EDT | 100.00 | 38.20 | 35.70 | 39.50 | 0.00 | - | 1 | 35 | 774.90% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 23.70 | 27.70 | 0.00 | - | 3 | 86 | 214.45% |
| ENTG240517C00110000 | 2024-05-16 2:39PM EDT | 110.00 | 21.64 | 18.90 | 22.60 | +6.54 | +43.31% | 2 | 54 | 185.16% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 13.90 | 17.70 | 0.00 | - | 1 | 176 | 152.15% |
| ENTG240517C00120000 | 2024-05-10 3:54PM EDT | 120.00 | 10.80 | 8.90 | 12.50 | 0.00 | - | 2 | 46 | 97.46% |
| ENTG240517C00125000 | 2024-05-10 11:33AM EDT | 125.00 | 6.60 | 3.90 | 7.60 | 0.00 | - | 1 | 231 | 62.70% |
| ENTG240517C00130000 | 2024-05-16 2:33PM EDT | 130.00 | 1.85 | 1.10 | 1.45 | -2.15 | -53.75% | 6 | 104 | 41.99% |
| ENTG240517C00135000 | 2024-05-15 2:06PM EDT | 135.00 | 0.73 | 0.00 | 1.20 | -0.72 | -49.66% | 1 | 429 | 76.37% |
| ENTG240517C00140000 | 2024-05-13 11:14AM EDT | 140.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 243 | 2,153 | 108.01% |
| ENTG240517C00145000 | 2024-05-10 2:09PM EDT | 145.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 7 | 612 | 117.19% |
| ENTG240517C00150000 | 2024-05-07 2:58PM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 615 | 112.50% |
| ENTG240517C00155000 | 2024-05-08 9:47AM EDT | 155.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 73 | 268.56% |
| ENTG240517C00160000 | 2024-05-08 3:44PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 90 | 156.25% |
| ENTG240517C00165000 | 2024-05-03 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 302 | 176.56% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 326.76% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 392.77% |
| ENTG240517C00200000 | 2024-03-20 9:38AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 100.00% |
| ENTG240517C00210000 | 2024-04-18 11:31AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 328.13% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517P00050000 | 2023-10-18 12:15PM EDT | 50.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | - | 2 | 894.53% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 1,260.94% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 861.72% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 829.69% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 672.66% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 948.34% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 615.63% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 757.23% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 522.27% |
| ENTG240517P00092500 | 2024-01-08 10:45AM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| ENTG240517P00095000 | 2024-02-13 4:58PM EDT | 95.00 | 1.75 | 0.05 | 2.45 | 0.00 | - | 53 | 64 | 468.95% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 332.03% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 312.11% |
| ENTG240517P00105000 | 2024-05-07 10:35AM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 147 | 225.39% |
| ENTG240517P00110000 | 2024-05-07 9:54AM EDT | 110.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 890 | 282.23% |
| ENTG240517P00115000 | 2024-05-15 12:51PM EDT | 115.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 5 | 1,009 | 227.93% |
| ENTG240517P00120000 | 2024-05-14 10:16AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 344 | 74.22% |
| ENTG240517P00125000 | 2024-05-15 12:51PM EDT | 125.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 5 | 239 | 116.02% |
| ENTG240517P00130000 | 2024-05-16 2:33PM EDT | 130.00 | 0.50 | 0.60 | 0.80 | +0.25 | +100.00% | 17 | 82 | 38.97% |
| ENTG240517P00135000 | 2024-05-15 11:53AM EDT | 135.00 | 2.24 | 3.60 | 6.20 | 0.00 | - | 1 | 39 | 69.53% |
| ENTG240517P00140000 | 2024-05-10 2:09PM EDT | 140.00 | 9.31 | 7.70 | 11.20 | 0.00 | - | 5 | 147 | 60.16% |
| ENTG240517P00145000 | 2024-05-15 3:28PM EDT | 145.00 | 12.50 | 12.30 | 16.20 | 0.00 | - | 3 | 4 | 230.86% |
| ENTG240517P00150000 | 2024-05-15 3:28PM EDT | 150.00 | 17.50 | 17.60 | 21.30 | 0.00 | - | 3 | 1 | 109.38% |
| ENTG240517P00160000 | 2024-02-14 11:26AM EDT | 160.00 | 30.21 | 25.00 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.