Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.325,46 +560,23 (+0,91%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 121.56% |
| ENTG240719C00105000 | 2024-05-13 10:17AM EDT | 105.00 | 27.00 | 21.60 | 24.30 | 0.00 | - | 1 | 111 | 61.13% |
| ENTG240719C00110000 | 2024-03-01 12:09PM EDT | 110.00 | 33.00 | 32.00 | 35.70 | 0.00 | - | 2 | 26 | 145.64% |
| ENTG240719C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 16.00 | 13.80 | 16.00 | +1.40 | +9.59% | 2 | 73 | 52.48% |
| ENTG240719C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 12.00 | 10.30 | 10.70 | -1.90 | -13.67% | 2 | 35 | 39.34% |
| ENTG240719C00125000 | 2024-05-24 3:57PM EDT | 125.00 | 11.40 | 7.20 | 7.70 | 0.00 | - | 3 | 128 | 38.16% |
| ENTG240719C00130000 | 2024-05-29 1:56PM EDT | 130.00 | 6.70 | 4.80 | 5.20 | 0.00 | - | 24 | 68 | 36.70% |
| ENTG240719C00135000 | 2024-05-30 1:32PM EDT | 135.00 | 5.00 | 3.00 | 3.50 | 0.00 | - | 10 | 227 | 36.63% |
| ENTG240719C00140000 | 2024-05-31 11:06AM EDT | 140.00 | 1.90 | 1.75 | 2.95 | -1.10 | -36.67% | 10 | 234 | 41.10% |
| ENTG240719C00145000 | 2024-05-30 2:43PM EDT | 145.00 | 1.85 | 1.00 | 2.20 | 0.00 | - | 1 | 749 | 42.69% |
| ENTG240719C00150000 | 2024-05-28 1:22PM EDT | 150.00 | 1.40 | 0.55 | 1.75 | 0.00 | - | 22 | 2,189 | 45.04% |
| ENTG240719C00155000 | 2024-05-22 11:13AM EDT | 155.00 | 1.20 | 0.30 | 2.20 | 0.00 | - | 10 | 168 | 54.35% |
| ENTG240719C00160000 | 2024-05-28 2:58PM EDT | 160.00 | 0.50 | 0.10 | 2.40 | 0.00 | - | 10 | 88 | 50.44% |
| ENTG240719C00165000 | 2024-05-03 3:32PM EDT | 165.00 | 1.12 | 0.10 | 0.50 | 0.00 | - | 3 | 8 | 44.48% |
| ENTG240719C00170000 | 2024-03-18 9:35AM EDT | 170.00 | 4.30 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 61.84% |
| ENTG240719C00175000 | 2024-03-18 11:21AM EDT | 175.00 | 2.69 | 1.00 | 1.25 | 0.00 | - | 3 | 5 | 61.74% |
| ENTG240719C00180000 | 2024-03-18 2:36PM EDT | 180.00 | 2.10 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 61.62% |
| ENTG240719C00185000 | 2024-03-04 4:40PM EDT | 185.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 3 | 2 | 75.90% |
| ENTG240719C00195000 | 2024-03-04 12:18PM EDT | 195.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 75.44% |
| ENTG240719C00200000 | 2024-05-01 9:50AM EDT | 200.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 79.08% |
| ENTG240719C00210000 | 2024-05-01 9:50AM EDT | 210.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 202 | 85.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240719P00050000 | 2023-09-12 3:58PM EDT | 50.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 25 | 24 | 150.88% |
| ENTG240719P00055000 | 2023-11-13 11:34AM EDT | 55.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | - | 2 | 154.74% |
| ENTG240719P00060000 | 2024-02-13 1:42PM EDT | 60.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 3 | 131.25% |
| ENTG240719P00070000 | 2024-02-21 4:33PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 78.71% |
| ENTG240719P00075000 | 2023-11-16 11:02AM EDT | 75.00 | 2.65 | 1.00 | 2.10 | 0.00 | - | 1 | 2 | 106.01% |
| ENTG240719P00080000 | 2024-01-10 11:43AM EDT | 80.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 6 | 84.91% |
| ENTG240719P00082500 | 2023-10-06 3:20PM EDT | 82.50 | 7.20 | 6.80 | 7.40 | 0.00 | - | 33 | 28 | 152.00% |
| ENTG240719P00085000 | 2023-07-26 12:51PM EDT | 85.00 | 6.50 | 6.60 | 8.30 | 0.00 | - | 2 | 2 | 147.94% |
| ENTG240719P00087500 | 2023-11-22 11:01AM EDT | 87.50 | 5.10 | 2.30 | 3.00 | 0.00 | - | - | 3 | 94.26% |
| ENTG240719P00090000 | 2024-02-29 12:15PM EDT | 90.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 3 | 35 | 56.74% |
| ENTG240719P00092500 | 2024-01-16 11:23AM EDT | 92.50 | 4.50 | 1.15 | 1.35 | 0.00 | - | 2 | 16 | 66.58% |
| ENTG240719P00095000 | 2024-02-29 12:15PM EDT | 95.00 | 1.05 | 0.20 | 0.95 | 0.00 | - | 3 | 50 | 51.22% |
| ENTG240719P00097500 | 2024-02-01 12:34PM EDT | 97.50 | 4.60 | 0.80 | 1.25 | 0.00 | - | 13 | 27 | 54.71% |
| ENTG240719P00100000 | 2024-05-31 1:07PM EDT | 100.00 | 0.42 | 0.15 | 1.25 | -0.15 | -26.32% | 1 | 88 | 53.52% |
| ENTG240719P00105000 | 2024-05-29 2:11PM EDT | 105.00 | 0.45 | 0.45 | 0.80 | 0.00 | - | 3 | 147 | 39.60% |
| ENTG240719P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.77 | 0.70 | 1.25 | 0.00 | - | 20 | 55 | 36.77% |
| ENTG240719P00115000 | 2024-05-22 11:13AM EDT | 115.00 | 1.00 | 0.80 | 2.15 | 0.00 | - | 10 | 73 | 35.51% |
| ENTG240719P00120000 | 2024-05-31 11:26AM EDT | 120.00 | 4.00 | 3.10 | 3.40 | +2.39 | +148.45% | 1 | 150 | 33.64% |
| ENTG240719P00125000 | 2024-05-31 10:11AM EDT | 125.00 | 6.20 | 4.90 | 5.30 | +2.79 | +81.82% | 6 | 105 | 32.42% |
| ENTG240719P00130000 | 2024-05-31 10:11AM EDT | 130.00 | 6.60 | 7.50 | 8.00 | +2.00 | +43.48% | 2 | 349 | 32.04% |
| ENTG240719P00135000 | 2024-05-28 2:32PM EDT | 135.00 | 7.70 | 10.00 | 11.20 | 0.00 | - | 5 | 88 | 30.88% |
| ENTG240719P00140000 | 2024-05-02 11:07AM EDT | 140.00 | 17.10 | 13.00 | 15.10 | 0.00 | - | 2 | 98 | 30.57% |
| ENTG240719P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 13.80 | 18.10 | 19.60 | 0.00 | - | 6 | 37 | 32.15% |
| ENTG240719P00150000 | 2024-04-12 3:43PM EDT | 150.00 | 21.00 | 18.50 | 20.90 | 0.00 | - | 8 | 20 | 0.00% |
