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 +574,82 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 335,59 -15,34 (-0,02 %)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 52.64% |
| ENTG240621C00120000 | 2024-05-21 11:11AM EDT | 120.00 | 13.43 | 8.20 | 10.30 | 0.00 | - | 1 | 3 | 57.85% |
| ENTG240621C00125000 | 2024-05-31 2:13PM EDT | 125.00 | 4.20 | 4.90 | 5.40 | -5.23 | -55.46% | 7 | 17 | 40.02% |
| ENTG240621C00130000 | 2024-05-31 10:57AM EDT | 130.00 | 2.70 | 2.55 | 3.00 | -2.30 | -46.00% | 1 | 68 | 38.40% |
| ENTG240621C00135000 | 2024-05-31 11:42AM EDT | 135.00 | 1.05 | 1.00 | 1.40 | -2.45 | -70.00% | 1 | 127 | 36.50% |
| ENTG240621C00140000 | 2024-05-31 2:08PM EDT | 140.00 | 0.44 | 0.35 | 0.50 | -0.91 | -67.41% | 2 | 873 | 34.13% |
| ENTG240621C00145000 | 2024-05-31 2:08PM EDT | 145.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 4 | 26 | 38.87% |
| ENTG240621C00150000 | 2024-05-31 12:37PM EDT | 150.00 | 0.14 | 0.05 | 2.30 | -0.15 | -51.72% | 2 | 9 | 62.23% |
| ENTG240621C00155000 | 2024-05-10 9:32AM EDT | 155.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 10 | 69.34% |
| ENTG240621C00160000 | 2024-05-20 3:47PM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 5 | 5 | 76.76% |
| ENTG240621C00165000 | 2024-04-30 3:29PM EDT | 165.00 | 1.13 | 0.00 | 2.25 | 0.00 | - | - | 2 | 83.74% |
| ENTG240621C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 5 | 89.87% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENTG240621P00100000 | 2024-05-06 1:17PM EDT | 100.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 80.22% |
| ENTG240621P00105000 | 2024-05-15 12:47PM EDT | 105.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 1 | 22 | 52.98% |
| ENTG240621P00110000 | 2024-05-31 10:47AM EDT | 110.00 | 0.41 | 0.25 | 1.20 | -0.09 | -18.00% | 4 | 4 | 56.76% |
| ENTG240621P00115000 | 2024-05-31 3:12PM EDT | 115.00 | 0.90 | 0.60 | 1.60 | +0.55 | +157.14% | 2 | 300 | 49.00% |
| ENTG240621P00120000 | 2024-05-31 1:09PM EDT | 120.00 | 2.40 | 1.45 | 1.85 | +1.30 | +118.18% | 3 | 157 | 37.40% |
| ENTG240621P00125000 | 2024-05-31 11:48AM EDT | 125.00 | 4.27 | 3.00 | 3.60 | +0.87 | +25.59% | 1 | 324 | 36.15% |
| ENTG240621P00130000 | 2024-05-31 3:50PM EDT | 130.00 | 6.60 | 5.10 | 6.20 | +2.25 | +51.72% | 3 | 134 | 34.44% |
| ENTG240621P00135000 | 2024-05-30 9:48AM EDT | 135.00 | 7.15 | 7.60 | 10.40 | 0.00 | - | 1 | 125 | 40.27% |
| ENTG240621P00140000 | 2024-04-30 10:09AM EDT | 140.00 | 9.20 | 11.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| ENTG240621P00150000 | 2024-05-31 3:49PM EDT | 150.00 | 24.00 | 22.90 | 25.90 | +24.00 | - | 16 | 0 | 54.98% |
