Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.774,92 -68,00 (-0,11%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240621C00105000 | 2024-04-22 11:17AM EDT | 105.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ENTG240621C00115000 | 2024-06-12 2:06PM EDT | 115.00 | 23.03 | 17.40 | 20.90 | 0.00 | - | 1 | 3 | 72.75% |
| ENTG240621C00120000 | 2024-06-03 10:39AM EDT | 120.00 | 7.35 | 12.40 | 16.00 | 0.00 | - | 1 | 3 | 58.30% |
| ENTG240621C00125000 | 2024-06-05 1:36PM EDT | 125.00 | 7.80 | 7.70 | 11.00 | 0.00 | - | 5 | 18 | 82.06% |
| ENTG240621C00130000 | 2024-06-14 3:56PM EDT | 130.00 | 4.90 | 4.30 | 5.90 | +0.20 | +4.26% | 16 | 117 | 53.66% |
| ENTG240621C00135000 | 2024-06-14 9:40AM EDT | 135.00 | 2.40 | 1.90 | 2.15 | -1.20 | -33.33% | 2 | 150 | 38.75% |
| ENTG240621C00140000 | 2024-06-13 9:46AM EDT | 140.00 | 0.65 | 0.50 | 0.75 | -1.40 | -68.29% | 100 | 781 | 40.09% |
| ENTG240621C00145000 | 2024-06-13 9:46AM EDT | 145.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 2 | 28 | 44.73% |
| ENTG240621C00150000 | 2024-06-10 1:01PM EDT | 150.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 2 | 9 | 77.20% |
| ENTG240621C00155000 | 2024-05-10 9:32AM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 10 | 71.00% |
| ENTG240621C00160000 | 2024-06-13 2:17PM EDT | 160.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 111.77% |
| ENTG240621C00165000 | 2024-04-30 3:29PM EDT | 165.00 | 1.13 | 0.00 | 2.25 | 0.00 | - | - | 2 | 126.51% |
| ENTG240621C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 5 | 138.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240621P00100000 | 2024-05-06 1:17PM EDT | 100.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 152.73% |
| ENTG240621P00105000 | 2024-05-15 12:47PM EDT | 105.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 117.48% |
| ENTG240621P00110000 | 2024-06-03 12:54PM EDT | 110.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 4 | 6 | 126.51% |
| ENTG240621P00115000 | 2024-06-10 10:32AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 300 | 104.93% |
| ENTG240621P00120000 | 2024-06-10 10:32AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 150 | 61.52% |
| ENTG240621P00125000 | 2024-06-10 10:29AM EDT | 125.00 | 0.33 | 0.20 | 0.35 | -0.77 | -70.00% | 2 | 372 | 42.58% |
| ENTG240621P00130000 | 2024-06-06 1:53PM EDT | 130.00 | 1.11 | 0.80 | 1.10 | -2.09 | -65.31% | 2 | 167 | 38.48% |
| ENTG240621P00135000 | 2024-06-13 11:56AM EDT | 135.00 | 2.00 | 2.80 | 3.10 | 0.00 | - | 2 | 127 | 36.52% |
| ENTG240621P00140000 | 2024-06-13 11:59AM EDT | 140.00 | 4.70 | 5.10 | 8.70 | 0.00 | - | 10 | 111 | 72.53% |
| ENTG240621P00150000 | 2024-05-31 3:49PM EDT | 150.00 | 24.00 | 14.30 | 18.20 | 0.00 | - | 16 | 0 | 50.68% |
