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
62.309,71 +481,11 (+0,78%)
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 | 2024-05-01 12:55PM EDT | 115.00 | 12.15 | 12.20 | 14.30 | 0.00 | - | - | 3 | 51.37% |
| ENTG240621C00120000 | 2024-05-21 11:11AM EDT | 120.00 | 13.43 | 8.20 | 10.30 | 0.00 | - | 1 | 3 | 56.45% |
| ENTG240621C00125000 | 2024-05-31 2:13PM EDT | 125.00 | 4.20 | 4.90 | 5.40 | -5.23 | -55.46% | 7 | 17 | 39.04% |
| ENTG240621C00130000 | 2024-05-31 10:57AM EDT | 130.00 | 2.70 | 2.55 | 3.00 | -2.30 | -46.00% | 1 | 68 | 37.49% |
| ENTG240621C00135000 | 2024-05-31 11:42AM EDT | 135.00 | 1.05 | 1.00 | 1.40 | -2.45 | -70.00% | 1 | 127 | 35.62% |
| ENTG240621C00140000 | 2024-05-31 2:08PM EDT | 140.00 | 0.44 | 0.35 | 0.50 | -0.91 | -67.41% | 2 | 873 | 33.30% |
| ENTG240621C00145000 | 2024-05-31 2:08PM EDT | 145.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 4 | 26 | 37.94% |
| ENTG240621C00150000 | 2024-05-31 12:37PM EDT | 150.00 | 0.14 | 0.05 | 2.30 | -0.15 | -51.72% | 2 | 9 | 60.74% |
| ENTG240621C00155000 | 2024-05-10 9:32AM EDT | 155.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 10 | 67.68% |
| ENTG240621C00160000 | 2024-05-20 3:47PM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 74.90% |
| ENTG240621C00165000 | 2024-04-30 3:29PM EDT | 165.00 | 1.13 | 0.00 | 2.25 | 0.00 | - | - | 2 | 81.71% |
| ENTG240621C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 5 | 87.70% |
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 | 2.15 | 0.00 | - | 1 | 1 | 78.30% |
| ENTG240621P00105000 | 2024-05-15 12:47PM EDT | 105.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 22 | 51.71% |
| ENTG240621P00110000 | 2024-05-17 1:47PM EDT | 110.00 | 0.41 | 0.25 | 1.20 | -0.09 | -18.00% | 4 | 4 | 55.40% |
| ENTG240621P00115000 | 2024-05-31 3:12PM EDT | 115.00 | 0.90 | 0.60 | 1.60 | +0.55 | +157.14% | 2 | 300 | 47.80% |
| ENTG240621P00120000 | 2024-05-31 1:09PM EDT | 120.00 | 2.40 | 1.45 | 1.85 | +1.30 | +118.18% | 3 | 157 | 36.50% |
| ENTG240621P00125000 | 2024-05-31 11:48AM EDT | 125.00 | 4.27 | 3.00 | 3.60 | +0.87 | +25.59% | 1 | 324 | 35.28% |
| ENTG240621P00130000 | 2024-05-31 11:48AM EDT | 130.00 | 6.60 | 5.10 | 6.20 | +2.25 | +51.72% | 3 | 134 | 33.61% |
| ENTG240621P00135000 | 2024-05-30 9:48AM EDT | 135.00 | 7.15 | 7.60 | 10.40 | 0.00 | - | 1 | 125 | 39.31% |
| ENTG240621P00140000 | 2024-04-30 10:09AM EDT | 140.00 | 9.20 | 11.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
