Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.008,80 +1.819,33 (+3,18%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240510C00090000 | 2024-05-03 10:35AM EDT | 90.00 | 23.56 | 22.60 | 25.95 | -2.66 | -10.14% | 2 | 2 | 82.03% |
| ENPH240510C00095000 | 2024-05-03 9:30AM EDT | 95.00 | 16.37 | 17.70 | 21.35 | +5.87 | +55.90% | 4 | 0 | 85.84% |
| ENPH240510C00099000 | 2024-05-02 2:14PM EDT | 99.00 | 15.27 | 13.95 | 17.30 | +8.32 | +119.71% | 1 | 8 | 74.90% |
| ENPH240510C00100000 | 2024-05-02 10:38AM EDT | 100.00 | 5.65 | 13.15 | 16.65 | 0.00 | - | 2 | 17 | 81.15% |
| ENPH240510C00101000 | 2024-04-29 10:44AM EDT | 101.00 | 12.90 | 12.25 | 15.10 | 0.00 | - | 1 | 2 | 68.75% |
| ENPH240510C00102000 | 2024-05-02 2:36PM EDT | 102.00 | 5.35 | 12.25 | 14.40 | 0.00 | - | 19 | 6 | 84.57% |
| ENPH240510C00103000 | 2024-05-03 11:36AM EDT | 103.00 | 10.80 | 10.30 | 13.70 | +5.40 | +100.00% | 6 | 28 | 70.80% |
| ENPH240510C00104000 | 2024-05-03 3:40PM EDT | 104.00 | 10.00 | 10.45 | 11.55 | +4.95 | +98.02% | 8 | 59 | 66.21% |
| ENPH240510C00105000 | 2024-05-03 3:44PM EDT | 105.00 | 9.60 | 9.50 | 10.25 | +5.23 | +119.68% | 29 | 52 | 58.11% |
| ENPH240510C00106000 | 2024-05-03 3:51PM EDT | 106.00 | 9.50 | 8.95 | 10.20 | +5.70 | +150.00% | 84 | 115 | 70.46% |
| ENPH240510C00107000 | 2024-05-03 3:37PM EDT | 107.00 | 8.39 | 7.25 | 8.80 | +5.09 | +154.24% | 154 | 179 | 52.78% |
| ENPH240510C00108000 | 2024-05-03 1:51PM EDT | 108.00 | 5.45 | 6.40 | 8.95 | +2.64 | +93.95% | 145 | 210 | 61.89% |
| ENPH240510C00109000 | 2024-05-03 3:29PM EDT | 109.00 | 5.90 | 6.60 | 6.90 | +3.40 | +136.00% | 172 | 203 | 57.81% |
| ENPH240510C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 6.00 | 5.50 | 6.10 | +3.80 | +172.73% | 856 | 416 | 52.98% |
| ENPH240510C00111000 | 2024-05-03 3:58PM EDT | 111.00 | 5.40 | 5.30 | 5.70 | +3.57 | +195.08% | 156 | 136 | 59.18% |
| ENPH240510C00112000 | 2024-05-03 3:57PM EDT | 112.00 | 4.75 | 4.70 | 4.85 | +3.30 | +227.59% | 382 | 234 | 57.10% |
| ENPH240510C00113000 | 2024-05-03 3:59PM EDT | 113.00 | 4.20 | 4.10 | 4.65 | +2.85 | +211.11% | 476 | 159 | 59.67% |
| ENPH240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 3.66 | 3.60 | 3.75 | +2.62 | +251.92% | 422 | 300 | 56.71% |
| ENPH240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 3.20 | 3.10 | 3.25 | +2.30 | +255.56% | 1,279 | 718 | 56.25% |
| ENPH240510C00116000 | 2024-05-03 3:57PM EDT | 116.00 | 2.75 | 2.64 | 2.78 | +1.98 | +257.14% | 918 | 140 | 55.64% |
| ENPH240510C00117000 | 2024-05-03 3:55PM EDT | 117.00 | 2.34 | 2.26 | 2.37 | +1.69 | +260.00% | 583 | 300 | 55.44% |
| ENPH240510C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 1.98 | 1.91 | 2.02 | +1.50 | +312.50% | 736 | 245 | 55.30% |
| ENPH240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 1.67 | 1.55 | 1.70 | +1.37 | +456.67% | 527 | 87 | 54.59% |
| ENPH240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.40 | 1.32 | 1.40 | +1.04 | +288.89% | 1,083 | 988 | 54.54% |
| ENPH240510C00121000 | 2024-05-03 3:59PM EDT | 121.00 | 1.16 | 1.03 | 1.25 | +0.85 | +274.19% | 297 | 139 | 54.69% |
| ENPH240510C00122000 | 2024-05-03 3:56PM EDT | 122.00 | 0.95 | 0.83 | 0.98 | +0.71 | +295.83% | 207 | 60 | 53.81% |
| ENPH240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 0.76 | 0.70 | 0.81 | +0.57 | +300.00% | 172 | 63 | 54.15% |
| ENPH240510C00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.69 | 0.55 | 0.66 | +0.52 | +305.88% | 218 | 44 | 53.91% |
| ENPH240510C00125000 | 2024-05-03 3:58PM EDT | 125.00 | 0.50 | 0.45 | 0.57 | +0.37 | +284.62% | 400 | 514 | 54.54% |
| ENPH240510C00126000 | 2024-05-03 3:59PM EDT | 126.00 | 0.41 | 0.31 | 0.50 | +0.30 | +272.73% | 184 | 142 | 54.35% |
| ENPH240510C00127000 | 2024-05-03 3:47PM EDT | 127.00 | 0.31 | 0.26 | 0.35 | +0.23 | +287.50% | 71 | 88 | 53.56% |
| ENPH240510C00128000 | 2024-05-03 3:59PM EDT | 128.00 | 0.25 | 0.20 | 0.28 | +0.20 | +400.00% | 361 | 74 | 53.52% |
| ENPH240510C00129000 | 2024-05-03 3:53PM EDT | 129.00 | 0.27 | 0.12 | 0.25 | +0.07 | +35.00% | 36 | 30 | 53.32% |
| ENPH240510C00130000 | 2024-05-03 3:58PM EDT | 130.00 | 0.17 | 0.08 | 0.16 | +0.12 | +240.00% | 296 | 150 | 51.56% |
| ENPH240510C00131000 | 2024-05-03 3:04PM EDT | 131.00 | 0.10 | 0.11 | 0.13 | +0.04 | +66.67% | 1 | 57 | 54.10% |
| ENPH240510C00132000 | 2024-05-03 3:36PM EDT | 132.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 19 | 82 | 54.30% |
| ENPH240510C00135000 | 2024-05-03 3:58PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 51 | 214 | 54.69% |
| ENPH240510C00140000 | 2024-05-03 9:39AM EDT | 140.00 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 3 | 184 | 63.67% |
| ENPH240510C00145000 | 2024-05-01 9:38AM EDT | 145.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 39 | 92.97% |
| ENPH240510C00150000 | 2024-04-29 2:20PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 84.38% |
| ENPH240510C00155000 | 2024-04-24 1:17PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 136 | 92.97% |
| ENPH240510C00160000 | 2024-04-25 1:47PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 34 | 89.06% |
| ENPH240510C00165000 | 2024-05-02 9:41AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 95.31% |
| ENPH240510C00170000 | 2024-04-25 10:27AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 103.13% |
| ENPH240510C00175000 | 2024-05-03 2:52PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 222 | 114.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240510P00070000 | 2024-04-30 3:47PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 59 | 103 | 147.66% |
| ENPH240510P00075000 | 2024-05-01 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 129 | 144.53% |
| ENPH240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 25 | 274 | 101.56% |
| ENPH240510P00085000 | 2024-05-03 3:24PM EDT | 85.00 | 0.02 | 0.01 | 0.30 | -0.03 | -60.00% | 36 | 551 | 110.55% |
| ENPH240510P00090000 | 2024-05-03 3:19PM EDT | 90.00 | 0.04 | 0.02 | 0.39 | -0.13 | -76.47% | 225 | 241 | 96.68% |
| ENPH240510P00094000 | 2024-05-03 11:08AM EDT | 94.00 | 0.08 | 0.05 | 0.08 | -0.52 | -86.67% | 52 | 166 | 67.38% |
| ENPH240510P00095000 | 2024-05-03 3:54PM EDT | 95.00 | 0.07 | 0.06 | 0.09 | -0.54 | -88.52% | 351 | 535 | 65.63% |
| ENPH240510P00096000 | 2024-05-03 2:44PM EDT | 96.00 | 0.09 | 0.06 | 0.09 | -0.62 | -87.32% | 78 | 130 | 62.50% |
| ENPH240510P00097000 | 2024-05-03 3:09PM EDT | 97.00 | 0.13 | 0.08 | 0.12 | -0.80 | -86.02% | 118 | 233 | 62.11% |
| ENPH240510P00098000 | 2024-05-03 3:54PM EDT | 98.00 | 0.12 | 0.11 | 0.14 | -0.87 | -87.88% | 29 | 127 | 61.13% |
| ENPH240510P00099000 | 2024-05-03 3:26PM EDT | 99.00 | 0.21 | 0.13 | 0.18 | -0.99 | -82.50% | 106 | 59 | 60.06% |
| ENPH240510P00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.20 | 0.20 | 0.22 | -1.36 | -87.18% | 402 | 513 | 60.16% |
| ENPH240510P00101000 | 2024-05-03 3:48PM EDT | 101.00 | 0.26 | 0.24 | 0.27 | -1.57 | -85.79% | 60 | 99 | 58.98% |
| ENPH240510P00102000 | 2024-05-03 3:58PM EDT | 102.00 | 0.32 | 0.31 | 0.34 | -1.85 | -85.25% | 67 | 93 | 58.50% |
| ENPH240510P00103000 | 2024-05-03 3:57PM EDT | 103.00 | 0.41 | 0.39 | 0.42 | -2.08 | -83.53% | 120 | 66 | 57.81% |
| ENPH240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.49 | 0.50 | 0.51 | -2.51 | -83.67% | 295 | 97 | 57.28% |
| ENPH240510P00105000 | 2024-05-03 3:57PM EDT | 105.00 | 0.64 | 0.61 | 0.64 | -2.86 | -81.71% | 949 | 204 | 56.69% |
| ENPH240510P00106000 | 2024-05-03 3:51PM EDT | 106.00 | 0.80 | 0.73 | 0.83 | -3.15 | -79.75% | 127 | 139 | 56.40% |
| ENPH240510P00107000 | 2024-05-03 3:13PM EDT | 107.00 | 0.97 | 0.94 | 1.00 | -4.33 | -81.70% | 72 | 134 | 56.25% |
| ENPH240510P00108000 | 2024-05-03 3:59PM EDT | 108.00 | 1.19 | 1.16 | 1.29 | -4.50 | -79.09% | 380 | 119 | 56.74% |
| ENPH240510P00109000 | 2024-05-03 3:58PM EDT | 109.00 | 1.43 | 1.31 | 1.54 | -5.07 | -78.00% | 141 | 112 | 55.37% |
| ENPH240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.72 | 1.70 | 1.79 | -4.28 | -71.33% | 2,455 | 210 | 55.66% |
| ENPH240510P00111000 | 2024-05-03 3:55PM EDT | 111.00 | 1.99 | 1.92 | 2.10 | -6.26 | -75.88% | 328 | 146 | 54.20% |
| ENPH240510P00112000 | 2024-05-03 3:57PM EDT | 112.00 | 2.43 | 2.41 | 2.50 | -5.70 | -70.11% | 519 | 94 | 55.13% |
| ENPH240510P00113000 | 2024-05-03 3:55PM EDT | 113.00 | 2.73 | 2.83 | 2.94 | -6.27 | -69.67% | 199 | 61 | 55.03% |
| ENPH240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 3.30 | 3.30 | 3.40 | -5.22 | -61.27% | 357 | 105 | 54.74% |
| ENPH240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 3.89 | 3.80 | 3.90 | -7.67 | -66.35% | 411 | 88 | 54.27% |
| ENPH240510P00116000 | 2024-05-03 3:09PM EDT | 116.00 | 5.15 | 4.30 | 4.45 | -6.72 | -56.61% | 299 | 37 | 53.47% |
| ENPH240510P00117000 | 2024-05-03 2:58PM EDT | 117.00 | 5.90 | 4.90 | 5.10 | -7.54 | -56.10% | 177 | 21 | 53.56% |
| ENPH240510P00118000 | 2024-05-03 11:54AM EDT | 118.00 | 6.85 | 5.50 | 6.55 | -6.28 | -47.83% | 77 | 9 | 59.72% |
| ENPH240510P00119000 | 2024-05-03 9:32AM EDT | 119.00 | 6.20 | 6.20 | 6.45 | -1.80 | -22.50% | 10 | 37 | 52.78% |
| ENPH240510P00120000 | 2024-05-03 2:08PM EDT | 120.00 | 9.00 | 6.90 | 7.20 | -5.32 | -37.15% | 22 | 25 | 52.42% |
| ENPH240510P00121000 | 2024-05-02 2:01PM EDT | 121.00 | 17.10 | 7.60 | 8.70 | 0.00 | - | 1 | 25 | 58.94% |
| ENPH240510P00122000 | 2024-04-26 3:23PM EDT | 122.00 | 11.57 | 7.70 | 9.15 | 0.00 | - | 1 | 21 | 63.33% |
| ENPH240510P00123000 | 2024-05-03 12:26PM EDT | 123.00 | 11.22 | 8.75 | 10.10 | -4.78 | -29.87% | 1 | 3 | 50.83% |
| ENPH240510P00124000 | 2024-05-03 10:57AM EDT | 124.00 | 10.70 | 8.40 | 11.00 | -2.40 | -18.32% | 1 | 2 | 68.46% |
| ENPH240510P00125000 | 2024-05-02 9:55AM EDT | 125.00 | 20.00 | 10.95 | 11.40 | 0.00 | - | 8 | 9 | 50.10% |
| ENPH240510P00126000 | 2024-04-26 11:07AM EDT | 126.00 | 15.45 | 10.00 | 13.40 | 0.00 | - | 1 | 1 | 85.16% |
| ENPH240510P00127000 | 2024-04-19 12:19PM EDT | 127.00 | 12.65 | 12.50 | 14.50 | -9.80 | -43.65% | 1 | 1 | 66.99% |
| ENPH240510P00128000 | 2024-04-17 10:44AM EDT | 128.00 | 20.60 | 11.80 | 14.40 | 0.00 | - | 34 | 33 | 67.29% |
| ENPH240510P00130000 | 2024-05-02 9:57AM EDT | 130.00 | 25.30 | 14.25 | 18.00 | 0.00 | - | 20 | 25 | 63.18% |
| ENPH240510P00131000 | 2024-05-01 10:03AM EDT | 131.00 | 17.20 | 15.60 | 18.00 | -5.62 | -24.63% | 4 | 9 | 94.19% |
| ENPH240510P00135000 | 2024-04-02 3:26PM EDT | 135.00 | 25.10 | 27.60 | 30.95 | 0.00 | - | - | 2 | 246.92% |
| ENPH240510P00145000 | 2024-04-03 3:10PM EDT | 145.00 | 29.98 | 28.80 | 32.55 | 0.00 | - | 2 | 0 | 152.54% |
| ENPH240510P00160000 | 2024-04-09 11:50AM EDT | 160.00 | 43.45 | 43.70 | 47.55 | 0.00 | - | 2 | 0 | 192.33% |
