Deutsche Märkte geschlossen

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,54-2,00 (-1,49%)
Ab 02:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ENTG260116C000500002024-02-16 4:36PM EDT50.0092.0088.5093.500.00-100688.20%
ENTG260116C000700002024-05-17 2:10PM EDT70.0066.8368.5073.500.00-1162.72%
ENTG260116C000800002023-11-27 11:48AM EDT80.0040.7053.9055.300.00-1035.08%
ENTG260116C000850002023-11-03 12:40PM EDT85.0027.8539.1043.000.00-100.00%
ENTG260116C000950002023-10-19 1:00PM EDT95.0027.9830.7032.000.00-89310.00%
ENTG260116C001000002023-12-18 1:05PM EDT100.0039.6337.5039.800.00-52533.79%
ENTG260116C001050002023-12-29 4:42PM EDT105.0038.6539.9041.400.00-101043.39%
ENTG260116C001100002023-12-27 4:27PM EDT110.0036.4035.4036.900.00-111640.15%
ENTG260116C001150002024-06-25 3:25PM EDT115.0040.0038.3040.00+6.40+19.05%3410650.19%
ENTG260116C001200002023-12-19 4:40PM EDT120.0029.9827.7029.400.00--1636.19%
ENTG260116C001250002024-01-19 4:51PM EDT125.0029.1539.5040.900.00-51157.79%
ENTG260116C001300002023-12-29 4:37PM EDT130.0026.2027.7029.700.00-161543.95%
ENTG260116C001350002023-12-29 4:29PM EDT135.0024.6525.9027.800.00-101044.04%
ENTG260116C001400002023-11-20 10:31AM EDT140.0014.0021.6022.700.00--339.04%
ENTG260116C001450002024-03-07 11:55AM EDT145.0035.5031.3032.400.00-1255.70%
ENTG260116C001650002024-02-08 3:02PM EDT165.0017.8025.5026.700.00--155.59%
ENTG260116C001700002024-06-26 11:05AM EDT170.0017.1016.4017.10-3.85-18.38%5643.78%
ENTG260116C001750002024-03-04 4:49PM EDT175.0021.4021.5024.100.00-1954.24%
ENTG260116C001800002024-02-21 11:38AM EDT180.0017.6019.9020.900.00-21352.26%
ENTG260116C001850002024-03-07 4:49PM EDT185.0022.3018.2019.000.00-1251.08%
ENTG260116C001900002024-03-04 4:50PM EDT190.0017.2017.6018.200.00-1151.50%
ENTG260116C001950002024-03-04 12:07PM EDT195.0016.8416.3018.900.00-1152.47%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ENTG260116P000500002024-03-01 1:15PM EDT50.000.720.302.150.00-1156.81%
ENTG260116P000700002024-04-05 3:07PM EDT70.003.002.703.500.00-2145.52%
ENTG260116P000850002024-05-20 9:54AM EDT85.004.903.805.600.00-1240.77%
ENTG260116P000900002023-12-06 2:55PM EDT90.0012.5011.1014.500.00-2054.50%
ENTG260116P000950002024-05-21 11:40AM EDT95.007.306.308.900.00-1241.30%
ENTG260116P001000002024-03-19 1:48PM EDT100.009.9011.0011.600.00-2243.09%
ENTG260116P001050002024-01-24 2:39PM EDT105.0014.9011.1012.100.00-303040.00%
ENTG260116P001100002024-05-31 9:55AM EDT110.0012.0011.4012.700.00-5017637.12%
ENTG260116P001150002024-06-25 3:37PM EDT115.0013.4013.2014.10-1.20-8.22%1009935.62%
ENTG260116P001250002024-05-31 2:28PM EDT125.0020.3517.5018.800.00-510535.15%
ENTG260116P001300002024-04-29 10:33AM EDT130.0020.8020.7021.700.00-1335.37%
ENTG260116P001400002024-02-12 3:23PM EDT140.0030.6024.4025.500.00--631.98%
ENTG260116P001450002024-02-12 1:49PM EDT145.0032.9026.8028.100.00--831.01%
ENTG260116P001500002024-02-15 3:01PM EDT150.0031.5031.4032.600.00-1132.68%