Italia markets close in 2 hours 20 minutes
FTSE MIB
33.306,87 +398,82 (+1,21%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,37 +0,04 (+0,05%) Bitcoin EUR
60.464,21 -535,67 (-0,88%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719C00040000 | 2023-11-24 11:00AM EDT | 40.00 | 64.80 | 78.50 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG240719C00060000 | 2023-10-19 11:35AM EDT | 60.00 | 38.00 | 43.50 | 47.70 | 0.00 | - | 15 | 30 | 0.00% |
| ENTG240719C00065000 | 2023-10-12 10:11AM EDT | 65.00 | 38.70 | 32.50 | 36.40 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00070000 | 2023-10-23 12:27PM EDT | 70.00 | 27.70 | 36.40 | 39.50 | 0.00 | - | - | 15 | 0.00% |
| ENTG240719C00075000 | 2023-10-20 3:31PM EDT | 75.00 | 24.50 | 32.60 | 33.40 | 0.00 | - | 15 | 15 | 0.00% |
| ENTG240719C00080000 | 2023-10-27 10:50AM EDT | 80.00 | 18.30 | 29.00 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240719C00082500 | 2023-10-23 10:48AM EDT | 82.50 | 19.10 | 27.30 | 28.00 | 0.00 | - | 1 | 16 | 0.00% |
| ENTG240719C00085000 | 2023-11-14 10:52AM EDT | 85.00 | 21.70 | 36.60 | 39.90 | 0.00 | - | 1 | 9 | 0.00% |
| ENTG240719C00087500 | 2023-10-20 11:14AM EDT | 87.50 | 16.40 | 23.40 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| ENTG240719C00090000 | 2024-01-04 4:59PM EDT | 90.00 | 25.70 | 33.70 | 34.80 | 0.00 | - | 22 | 17 | 0.00% |
| ENTG240719C00092500 | 2024-01-05 4:59PM EDT | 92.50 | 24.60 | 31.30 | 32.50 | 0.00 | - | 1 | 83 | 0.00% |
| ENTG240719C00095000 | 2024-04-22 12:00PM EDT | 95.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ENTG240719C00097500 | 2024-01-04 4:15PM EDT | 97.50 | 21.40 | 27.70 | 28.80 | 0.00 | - | 10 | 17 | 0.00% |
| ENTG240719C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 38.78 | 33.90 | 37.60 | 0.00 | - | 1 | 66 | 50.78% |
| ENTG240719C00105000 | 2024-05-13 10:17AM EDT | 105.00 | 27.00 | 31.30 | 35.70 | 0.00 | - | 1 | 111 | 90.54% |
| ENTG240719C00110000 | 2024-03-01 12:09PM EDT | 110.00 | 33.00 | 32.00 | 35.70 | 0.00 | - | 2 | 26 | 127.08% |
| ENTG240719C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| ENTG240719C00120000 | 2024-06-12 2:36PM EDT | 120.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ENTG240719C00125000 | 2024-06-17 11:07AM EDT | 125.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 0.00% |
| ENTG240719C00130000 | 2024-06-12 12:40PM EDT | 130.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| ENTG240719C00135000 | 2024-06-17 9:48AM EDT | 135.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| ENTG240719C00140000 | 2024-06-17 12:33PM EDT | 140.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 3.13% |
| ENTG240719C00145000 | 2024-06-17 3:44PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 6.25% |
| ENTG240719C00150000 | 2024-06-17 3:27PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,238 | 6.25% |
| ENTG240719C00155000 | 2024-06-12 11:47AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 12.50% |
| ENTG240719C00160000 | 2024-06-17 1:20PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| ENTG240719C00165000 | 2024-06-12 12:16PM EDT | 165.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ENTG240719C00170000 | 2024-03-18 9:35AM EDT | 170.00 | 4.30 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 62.16% |
| ENTG240719C00175000 | 2024-03-18 11:21AM EDT | 175.00 | 2.69 | 1.00 | 1.25 | 0.00 | - | 3 | 5 | 62.94% |
| ENTG240719C00180000 | 2024-03-18 2:36PM EDT | 180.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 63.57% |
| ENTG240719C00185000 | 2024-03-04 4:40PM EDT | 185.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 3 | 2 | 79.88% |
| ENTG240719C00195000 | 2024-03-04 12:18PM EDT | 195.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 80.57% |
| ENTG240719C00200000 | 2024-05-01 9:50AM EDT | 200.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 85.13% |
| ENTG240719C00210000 | 2024-05-01 9:50AM EDT | 210.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 202 | 92.94% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719P00050000 | 2023-09-12 3:58PM EDT | 50.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 25 | 24 | 196.78% |
| ENTG240719P00055000 | 2023-11-13 11:34AM EDT | 55.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 2 | 202.44% |
| ENTG240719P00060000 | 2024-02-13 1:42PM EDT | 60.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 3 | 173.24% |
| ENTG240719P00070000 | 2024-02-21 4:33PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 106.64% |
| ENTG240719P00075000 | 2023-11-16 11:02AM EDT | 75.00 | 2.65 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 143.12% |
| ENTG240719P00080000 | 2024-01-10 11:43AM EDT | 80.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 6 | 116.55% |
| ENTG240719P00082500 | 2023-10-06 3:20PM EDT | 82.50 | 7.20 | 6.80 | 7.40 | 0.00 | - | 33 | 28 | 203.08% |
| ENTG240719P00085000 | 2023-07-26 12:51PM EDT | 85.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 198.34% |
| ENTG240719P00087500 | 2023-11-22 11:01AM EDT | 87.50 | 5.10 | 2.30 | 3.00 | 0.00 | - | - | 3 | 130.25% |
| ENTG240719P00090000 | 2024-02-29 12:15PM EDT | 90.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 3 | 35 | 81.15% |
| ENTG240719P00092500 | 2024-01-16 11:23AM EDT | 92.50 | 4.50 | 1.15 | 1.35 | 0.00 | - | 2 | 16 | 94.97% |
| ENTG240719P00095000 | 2024-02-29 12:15PM EDT | 95.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 3 | 50 | 74.90% |
| ENTG240719P00097500 | 2024-02-01 12:34PM EDT | 97.50 | 4.60 | 0.80 | 1.25 | 0.00 | - | 13 | 27 | 80.30% |
| ENTG240719P00100000 | 2024-05-31 1:07PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| ENTG240719P00105000 | 2024-05-29 2:11PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 25.00% |
| ENTG240719P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| ENTG240719P00115000 | 2024-05-22 11:13AM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| ENTG240719P00120000 | 2024-06-12 3:14PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| ENTG240719P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| ENTG240719P00130000 | 2024-06-17 12:57PM EDT | 130.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 3.13% |
| ENTG240719P00135000 | 2024-06-14 10:09AM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.39% |
| ENTG240719P00140000 | 2024-06-17 1:12PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 119 | 0.00% |
| ENTG240719P00145000 | 2024-06-17 2:26PM EDT | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ENTG240719P00150000 | 2024-04-12 3:43PM EDT | 150.00 | 21.00 | 18.50 | 20.90 | 0.00 | - | 8 | 20 | 65.65% |
© 2024 Yahoo. Tutti i diritti riservati.