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
62.283,76 +341,79 (+0,55%)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816C00100000 | 2024-04-22 11:17AM EDT | 100.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ENTG240816C00105000 | 2024-02-21 4:35PM EDT | 105.00 | 34.50 | 37.40 | 41.10 | 0.00 | - | - | 3 | 130.90% |
| ENTG240816C00110000 | 2024-04-30 11:36AM EDT | 110.00 | 30.00 | 22.60 | 23.60 | 0.00 | - | - | 3 | 62.01% |
| ENTG240816C00115000 | 2023-12-22 3:09PM EDT | 115.00 | 19.20 | 20.30 | 21.00 | 0.00 | - | 19 | 19 | 64.78% |
| ENTG240816C00120000 | 2024-05-29 1:01PM EDT | 120.00 | 14.60 | 12.70 | 15.00 | 0.00 | - | 2 | 24 | 51.29% |
| ENTG240816C00125000 | 2024-05-31 11:45AM EDT | 125.00 | 9.20 | 9.80 | 10.30 | -3.40 | -26.98% | 2 | 30 | 41.79% |
| ENTG240816C00130000 | 2024-05-24 12:19PM EDT | 130.00 | 11.00 | 7.40 | 7.90 | 0.00 | - | 2 | 22 | 41.00% |
| ENTG240816C00135000 | 2024-05-29 10:28AM EDT | 135.00 | 7.20 | 5.50 | 5.90 | 0.00 | - | 2 | 138 | 40.21% |
| ENTG240816C00140000 | 2024-05-23 10:45AM EDT | 140.00 | 6.20 | 3.90 | 5.40 | 0.00 | - | 1 | 443 | 44.75% |
| ENTG240816C00145000 | 2024-05-30 12:39PM EDT | 145.00 | 4.10 | 2.70 | 3.20 | 0.00 | - | 1 | 217 | 39.69% |
| ENTG240816C00150000 | 2024-05-23 2:32PM EDT | 150.00 | 2.40 | 1.80 | 3.10 | 0.00 | - | 15 | 180 | 44.25% |
| ENTG240816C00155000 | 2024-05-23 2:32PM EDT | 155.00 | 1.70 | 1.30 | 2.40 | 0.00 | - | 150 | 545 | 44.65% |
| ENTG240816C00160000 | 2024-04-23 12:42PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| ENTG240816C00165000 | 2024-04-24 10:25AM EDT | 165.00 | 2.65 | 1.05 | 1.30 | 0.00 | - | 20 | 65 | 44.30% |
| ENTG240816C00170000 | 2024-05-09 11:14AM EDT | 170.00 | 1.20 | 0.40 | 0.65 | 0.00 | - | 1 | 124 | 40.65% |
| ENTG240816C00175000 | 2024-05-17 3:39PM EDT | 175.00 | 0.55 | 0.15 | 1.10 | 0.00 | - | 299 | 295 | 49.00% |
| ENTG240816C00180000 | 2024-04-15 3:56PM EDT | 180.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 20 | 28 | 48.51% |
| ENTG240816C00185000 | 2024-05-17 12:06PM EDT | 185.00 | 0.45 | 0.10 | 1.70 | 0.00 | - | 35 | 43 | 52.61% |
| ENTG240816C00190000 | 2024-04-01 12:12PM EDT | 190.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 59.74% |
| ENTG240816C00195000 | 2024-02-23 1:03PM EDT | 195.00 | 1.50 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 70.68% |
| ENTG240816C00200000 | 2024-05-23 9:55AM EDT | 200.00 | 0.25 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 59.47% |
| ENTG240816C00210000 | 2024-04-01 11:27AM EDT | 210.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 500 | 100 | 64.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240816P00075000 | 2024-01-31 4:22PM EDT | 75.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 77.73% |
| ENTG240816P00080000 | 2024-01-03 10:54AM EDT | 80.00 | 2.80 | 1.70 | 2.00 | 0.00 | - | - | 1 | 79.74% |
| ENTG240816P00085000 | 2024-05-09 3:32PM EDT | 85.00 | 0.35 | 0.10 | 2.25 | 0.00 | - | 22 | 23 | 63.14% |
| ENTG240816P00090000 | 2024-02-08 1:05PM EDT | 90.00 | 2.80 | 0.35 | 3.00 | 0.00 | - | 1 | 2 | 61.50% |
| ENTG240816P00095000 | 2024-05-03 10:06AM EDT | 95.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 43.46% |
| ENTG240816P00100000 | 2024-05-21 11:59AM EDT | 100.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 224 | 41.68% |
| ENTG240816P00105000 | 2024-05-08 3:13PM EDT | 105.00 | 1.87 | 0.55 | 1.85 | 0.00 | - | 1 | 31 | 40.92% |
| ENTG240816P00110000 | 2024-05-31 11:18AM EDT | 110.00 | 2.89 | 2.35 | 2.75 | +0.17 | +6.25% | 2 | 42 | 39.61% |
| ENTG240816P00115000 | 2024-05-06 10:42AM EDT | 115.00 | 3.50 | 2.30 | 3.80 | 0.00 | - | 4 | 183 | 37.45% |
| ENTG240816P00120000 | 2024-05-30 2:48PM EDT | 120.00 | 4.20 | 5.10 | 5.50 | 0.00 | - | 1 | 77 | 36.79% |
| ENTG240816P00125000 | 2024-05-31 11:49AM EDT | 125.00 | 8.24 | 7.20 | 7.60 | +1.65 | +25.04% | 2 | 273 | 35.90% |
| ENTG240816P00130000 | 2024-05-22 3:59PM EDT | 130.00 | 7.60 | 9.70 | 10.20 | 0.00 | - | 114 | 103 | 35.16% |
| ENTG240816P00135000 | 2024-05-31 3:52PM EDT | 135.00 | 12.40 | 12.40 | 13.60 | +2.60 | +26.53% | 2 | 78 | 35.94% |
| ENTG240816P00140000 | 2024-04-22 11:50AM EDT | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG240816P00145000 | 2024-04-30 1:51PM EDT | 145.00 | 17.00 | 17.30 | 17.90 | 0.00 | - | 7 | 215 | 0.00% |
| ENTG240816P00150000 | 2024-03-08 12:34PM EDT | 150.00 | 17.40 | 18.50 | 19.10 | 0.00 | - | 3 | 13 | 0.00% |
