Italia markets closed
FTSE MIB
35.401,81 -8,32 (-0,02%) Dow Jones
39.867,94 -1,44 (-0,00%) Nasdaq
16.694,86 -3,46 (-0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,52 +0,29 (+0,37%) Bitcoin EUR
62.022,25 +1.453,88 (+2,40%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,054.69% |
| 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 | 763.28% |
| ENTG240517C00105000 | 2024-04-19 2:37PM EDT | 105.00 | 18.40 | 24.80 | 27.60 | 0.00 | - | 3 | 86 | 260.55% |
| ENTG240517C00110000 | 2024-05-16 2:39PM EDT | 110.00 | 21.64 | 20.50 | 22.50 | 0.00 | - | 2 | 52 | 248.44% |
| ENTG240517C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 12.05 | 15.20 | 18.30 | 0.00 | - | 1 | 176 | 218.56% |
| ENTG240517C00120000 | 2024-05-10 3:54PM EDT | 120.00 | 10.80 | 9.80 | 11.50 | 0.00 | - | 2 | 46 | 149.12% |
| ENTG240517C00125000 | 2024-05-10 11:33AM EDT | 125.00 | 6.60 | 5.50 | 6.40 | 0.00 | - | 1 | 231 | 57.62% |
| ENTG240517C00130000 | 2024-05-16 2:33PM EDT | 130.00 | 1.85 | 1.00 | 1.30 | 0.00 | - | 6 | 103 | 29.79% |
| ENTG240517C00135000 | 2024-05-16 9:38AM EDT | 135.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | 1 | 429 | 95.61% |
| ENTG240517C00140000 | 2024-05-13 11:14AM EDT | 140.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 243 | 2,153 | 105.66% |
| ENTG240517C00145000 | 2024-05-10 2:09PM EDT | 145.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 7 | 612 | 190.33% |
| ENTG240517C00150000 | 2024-05-07 2:58PM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 615 | 229.88% |
| ENTG240517C00155000 | 2024-05-08 9:47AM EDT | 155.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 235.16% |
| ENTG240517C00160000 | 2024-05-08 3:44PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 90 | 154.69% |
| ENTG240517C00165000 | 2024-05-03 9:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 302 | 175.00% |
| ENTG240517C00170000 | 2024-04-04 10:02AM EDT | 170.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 324.61% |
| ENTG240517C00175000 | 2024-04-01 1:56PM EDT | 175.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 390.63% |
| 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% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240517P00050000 | 2023-10-18 12:15PM EDT | 50.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | - | 2 | 896.09% |
| ENTG240517P00055000 | 2023-12-06 4:54PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 1,262.70% |
| ENTG240517P00060000 | 2023-11-13 11:32AM EDT | 60.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 863.28% |
| ENTG240517P00065000 | 2023-10-19 1:36PM EDT | 65.00 | 2.10 | 0.80 | 1.00 | 0.00 | - | 1 | 5 | 831.25% |
| ENTG240517P00075000 | 2023-11-14 10:59AM EDT | 75.00 | 2.45 | 0.55 | 1.15 | 0.00 | - | 1 | 0 | 674.61% |
| ENTG240517P00080000 | 2023-10-13 9:44AM EDT | 80.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 1 | 950.59% |
| ENTG240517P00082500 | 2023-12-01 2:32PM EDT | 82.50 | 2.25 | 1.05 | 1.25 | 0.00 | - | 8 | 8 | 617.58% |
| ENTG240517P00085000 | 2023-11-07 3:14PM EDT | 85.00 | 7.02 | 2.85 | 3.00 | 0.00 | - | 7 | 8 | 759.47% |
| ENTG240517P00090000 | 2024-02-15 12:57PM EDT | 90.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 524.22% |
| 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 | 471.09% |
| ENTG240517P00097500 | 2024-03-07 10:30AM EDT | 97.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 333.98% |
| ENTG240517P00100000 | 2024-03-07 1:20PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 78 | 313.87% |
| ENTG240517P00105000 | 2024-05-07 10:35AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 147 | 207.03% |
| ENTG240517P00110000 | 2024-05-07 9:54AM EDT | 110.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 890 | 284.57% |
| ENTG240517P00115000 | 2024-05-15 12:51PM EDT | 115.00 | 0.22 | 0.00 | 0.30 | -1.13 | -45.56% | 1 | 1,009 | 141.41% |
| ENTG240517P00120000 | 2024-05-17 9:30AM EDT | 120.00 | 0.01 | 0.00 | 1.35 | -0.04 | -80.00% | 4 | 344 | 150.20% |
| ENTG240517P00125000 | 2024-05-15 12:51PM EDT | 125.00 | 0.26 | 0.00 | 0.25 | -1.19 | -82.07% | 1 | 239 | 59.38% |
| ENTG240517P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.75 | 0.15 | 0.30 | +0.25 | +50.00% | 3 | 75 | 23.24% |
| ENTG240517P00135000 | 2024-05-15 11:53AM EDT | 135.00 | 2.24 | 3.70 | 5.30 | 0.00 | - | 1 | 39 | 59.38% |
| ENTG240517P00140000 | 2024-05-17 10:19AM EDT | 140.00 | 9.00 | 8.80 | 9.70 | -0.31 | -3.33% | 5 | 147 | 74.61% |
| ENTG240517P00145000 | 2024-05-15 3:28PM EDT | 145.00 | 12.50 | 13.10 | 15.20 | 0.00 | - | 3 | 4 | 188.18% |
| ENTG240517P00150000 | 2024-05-15 3:28PM EDT | 150.00 | 17.50 | 17.10 | 20.60 | 0.00 | - | 3 | 1 | 252.34% |
| ENTG240517P00160000 | 2024-02-14 11:26AM EDT | 160.00 | 30.21 | 25.00 | 27.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.