La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 596,64 +315,21 (+0,51 %)
Entegris, Inc. (ENTG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117C00040000 | 2023-04-05 9:41AM EDT | 40.00 | 41.50 | 41.60 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| ENTG250117C00055000 | 2024-01-03 11:57AM EDT | 55.00 | 59.50 | 65.10 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| ENTG250117C00060000 | 2023-01-26 3:46PM EDT | 60.00 | 32.00 | 33.20 | 37.80 | 0.00 | - | 10 | 0 | 0.00% |
| ENTG250117C00070000 | 2023-05-11 12:13PM EDT | 70.00 | 33.00 | 47.60 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| ENTG250117C00075000 | 2023-09-22 11:49AM EDT | 75.00 | 29.80 | 27.80 | 28.90 | 0.00 | - | 9 | 9 | 0.00% |
| ENTG250117C00080000 | 2022-12-19 11:01AM EDT | 80.00 | 13.38 | 19.00 | 24.00 | 0.00 | - | - | 5 | 0.00% |
| ENTG250117C00085000 | 2024-03-22 2:05PM EDT | 85.00 | 60.88 | 42.90 | 44.00 | 0.00 | - | 1 | 22 | 46.02% |
| ENTG250117C00090000 | 2024-03-26 9:47AM EDT | 90.00 | 58.60 | 42.70 | 44.10 | 0.00 | - | 1 | 68 | 60.21% |
| ENTG250117C00095000 | 2024-01-05 4:25PM EDT | 95.00 | 28.30 | 35.20 | 36.00 | 0.00 | - | 1 | 15 | 44.89% |
| ENTG250117C00100000 | 2024-01-19 11:15AM EDT | 100.00 | 30.80 | 46.20 | 47.00 | 0.00 | - | 5 | 30 | 90.76% |
| ENTG250117C00105000 | 2024-01-08 3:45PM EDT | 105.00 | 24.80 | 29.10 | 29.70 | 0.00 | - | 1 | 16 | 46.59% |
| ENTG250117C00110000 | 2023-12-27 4:27PM EDT | 110.00 | 28.40 | 26.70 | 27.20 | 0.00 | - | 11 | 10 | 48.04% |
| ENTG250117C00115000 | 2024-05-20 9:50AM EDT | 115.00 | 27.01 | 22.80 | 25.20 | 0.00 | - | 1 | 79 | 50.04% |
| ENTG250117C00120000 | 2024-05-03 10:55AM EDT | 120.00 | 27.00 | 19.90 | 20.60 | 0.00 | - | 2 | 72 | 44.42% |
| ENTG250117C00125000 | 2024-03-06 12:34PM EDT | 125.00 | 30.10 | 29.30 | 30.00 | 0.00 | - | 1 | 34 | 73.83% |
| ENTG250117C00130000 | 2024-05-20 9:50AM EDT | 130.00 | 18.32 | 14.70 | 17.10 | 0.00 | - | 1 | 15 | 46.75% |
| ENTG250117C00135000 | 2024-01-12 2:29PM EDT | 135.00 | 11.00 | 18.70 | 19.30 | 0.00 | - | 5 | 5 | 56.22% |
| ENTG250117C00140000 | 2024-05-30 1:05PM EDT | 140.00 | 13.10 | 10.60 | 12.90 | 0.00 | - | 20 | 49 | 45.20% |
| ENTG250117C00145000 | 2024-02-12 2:17PM EDT | 145.00 | 15.50 | 20.70 | 21.30 | 0.00 | - | 106 | 126 | 69.37% |
| ENTG250117C00150000 | 2024-04-16 11:51AM EDT | 150.00 | 14.52 | 9.30 | 9.70 | 0.00 | - | 2 | 189 | 44.34% |
| ENTG250117C00155000 | 2024-05-31 11:14AM EDT | 155.00 | 6.50 | 6.30 | 8.70 | -8.60 | -56.95% | 1 | 53 | 44.87% |
| ENTG250117C00160000 | 2024-05-03 10:57AM EDT | 160.00 | 5.30 | 5.30 | 5.70 | -4.30 | -44.79% | 1 | 53 | 39.26% |
| ENTG250117C00165000 | 2024-05-03 11:02AM EDT | 165.00 | 8.20 | 4.40 | 6.50 | 0.00 | - | 3 | 346 | 44.30% |
| ENTG250117C00170000 | 2024-05-28 1:46PM EDT | 170.00 | 5.60 | 3.60 | 5.60 | 0.00 | - | 1 | 44 | 44.05% |
| ENTG250117C00180000 | 2024-05-24 10:34AM EDT | 180.00 | 3.70 | 2.50 | 3.70 | 0.00 | - | 1 | 37 | 42.04% |
| ENTG250117C00185000 | 2024-05-14 9:54AM EDT | 185.00 | 3.30 | 2.05 | 3.90 | 0.00 | - | 14 | 29 | 44.79% |
| ENTG250117C00190000 | 2024-04-19 2:05PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG250117C00195000 | 2024-05-06 10:25AM EDT | 195.00 | 3.50 | 1.40 | 1.65 | 0.00 | - | 12 | 12 | 38.39% |
| ENTG250117C00200000 | 2024-05-15 2:17PM EDT | 200.00 | 2.50 | 1.15 | 2.40 | 0.00 | - | 2 | 7 | 43.88% |
| ENTG250117C00210000 | 2024-04-19 2:05PM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG250117P00050000 | 2023-09-11 11:02AM EDT | 50.00 | 1.72 | 1.55 | 2.05 | 0.00 | - | - | 1 | 82.79% |
| ENTG250117P00055000 | 2023-12-14 10:52AM EDT | 55.00 | 1.00 | 0.35 | 2.45 | 0.00 | - | 2 | 28 | 70.85% |
| ENTG250117P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 0.90 | 0.05 | 1.65 | 0.00 | - | 1 | 0 | 57.64% |
| ENTG250117P00065000 | 2024-01-03 12:19PM EDT | 65.00 | 2.30 | 1.55 | 1.75 | 0.00 | - | 2 | 14 | 60.79% |
| ENTG250117P00070000 | 2024-05-24 3:15PM EDT | 70.00 | 0.55 | 0.25 | 1.80 | 0.00 | - | 1 | 36 | 56.34% |
| ENTG250117P00075000 | 2024-01-05 10:55AM EDT | 75.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 58.44% |
| ENTG250117P00080000 | 2024-04-05 9:30AM EDT | 80.00 | 2.56 | 1.20 | 1.45 | 0.00 | - | 1 | 3 | 43.21% |
| ENTG250117P00085000 | 2024-05-24 11:04AM EDT | 85.00 | 1.35 | 1.45 | 1.70 | 0.00 | - | 2 | 38 | 40.30% |
| ENTG250117P00090000 | 2024-04-22 9:49AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ENTG250117P00095000 | 2024-05-30 11:56AM EDT | 95.00 | 2.61 | 2.45 | 3.10 | 0.00 | - | 1 | 131 | 38.32% |
| ENTG250117P00100000 | 2024-03-14 10:55AM EDT | 100.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 1 | 46 | 41.64% |
| ENTG250117P00105000 | 2024-05-23 10:23AM EDT | 105.00 | 4.00 | 3.20 | 5.30 | 0.00 | - | 1 | 63 | 36.67% |
| ENTG250117P00110000 | 2024-05-03 10:43AM EDT | 110.00 | 6.50 | 6.30 | 6.80 | 0.00 | - | 5 | 64 | 36.05% |
| ENTG250117P00115000 | 2024-05-21 1:44PM EDT | 115.00 | 7.00 | 7.90 | 9.30 | 0.00 | - | 3 | 20 | 37.49% |
| ENTG250117P00120000 | 2024-03-06 12:35PM EDT | 120.00 | 9.80 | 9.30 | 9.70 | 0.00 | - | 12 | 257 | 32.47% |
| ENTG250117P00125000 | 2024-05-17 10:15AM EDT | 125.00 | 11.10 | 12.20 | 12.70 | 0.00 | - | 3 | 109 | 33.69% |
| ENTG250117P00130000 | 2024-05-17 2:54PM EDT | 130.00 | 14.00 | 14.70 | 15.40 | 0.00 | - | 21 | 173 | 33.36% |
| ENTG250117P00135000 | 2024-05-17 3:58PM EDT | 135.00 | 16.31 | 17.40 | 18.00 | 0.00 | - | 9 | 44 | 32.07% |
| ENTG250117P00140000 | 2024-04-11 10:33AM EDT | 140.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 2 | 10 | 26.58% |
| ENTG250117P00145000 | 2024-04-15 11:11AM EDT | 145.00 | 23.60 | 21.10 | 22.00 | 0.00 | - | 9 | 61 | 23.45% |
| ENTG250117P00155000 | 2024-04-15 11:10AM EDT | 155.00 | 30.10 | 26.60 | 28.50 | 0.00 | - | - | 11 | 0.00% |
