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
62.352,74 +49,20 (+0,08%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240614C00090000 | 2024-05-28 10:47AM EDT | 90.00 | 39.50 | 35.75 | 40.50 | 0.00 | - | 30 | 31 | 94.92% |
| ENPH240614C00095000 | 2024-05-28 3:43PM EDT | 95.00 | 34.48 | 30.75 | 35.50 | 0.00 | - | 2 | 3 | 82.23% |
| ENPH240614C00096000 | 2024-05-13 11:20AM EDT | 96.00 | 18.20 | 30.00 | 34.50 | 0.00 | - | 4 | 4 | 86.62% |
| ENPH240614C00097000 | 2024-05-20 2:27PM EDT | 97.00 | 16.69 | 29.00 | 33.50 | 0.00 | - | - | 1 | 83.98% |
| ENPH240614C00098000 | 2024-05-24 11:19AM EDT | 98.00 | 27.03 | 28.00 | 32.70 | 0.00 | - | 1 | 1 | 85.69% |
| ENPH240614C00099000 | 2024-05-21 1:42PM EDT | 99.00 | 13.59 | 27.00 | 31.80 | 0.00 | - | - | 2 | 84.96% |
| ENPH240614C00100000 | 2024-05-22 11:05AM EDT | 100.00 | 22.38 | 26.00 | 30.85 | 0.00 | - | 1 | 1 | 83.11% |
| ENPH240614C00101000 | 2024-05-30 9:55AM EDT | 101.00 | 32.03 | 25.00 | 29.85 | 0.00 | - | 2 | 0 | 80.42% |
| ENPH240614C00102000 | 2024-05-21 1:32PM EDT | 102.00 | 11.84 | 24.25 | 28.75 | 0.00 | - | - | 2 | 80.18% |
| ENPH240614C00103000 | 2024-05-30 11:30AM EDT | 103.00 | 27.22 | 23.50 | 27.40 | 0.00 | - | 2 | 2 | 75.88% |
| ENPH240614C00104000 | 2024-05-31 10:38AM EDT | 104.00 | 23.38 | 23.40 | 25.55 | -0.05 | -0.21% | 1 | 7 | 73.97% |
| ENPH240614C00105000 | 2024-05-28 1:04PM EDT | 105.00 | 24.81 | 22.35 | 24.40 | 0.00 | - | 3 | 3 | 68.12% |
| ENPH240614C00107000 | 2024-05-14 9:42AM EDT | 107.00 | 14.10 | 20.05 | 23.15 | 0.00 | - | 4 | 4 | 69.29% |
| ENPH240614C00108000 | 2024-05-29 3:26PM EDT | 108.00 | 20.40 | 19.80 | 21.60 | 0.00 | - | 1 | 4 | 68.99% |
| ENPH240614C00109000 | 2024-05-15 10:50AM EDT | 109.00 | 11.30 | 19.25 | 20.35 | 0.00 | - | 2 | 5 | 68.46% |
| ENPH240614C00110000 | 2024-05-28 11:34AM EDT | 110.00 | 20.92 | 18.35 | 19.70 | 0.00 | - | 1 | 8 | 70.22% |
| ENPH240614C00111000 | 2024-05-23 9:48AM EDT | 111.00 | 11.35 | 17.30 | 18.50 | 0.00 | - | 2 | 35 | 64.75% |
| ENPH240614C00112000 | 2024-05-31 10:12AM EDT | 112.00 | 17.73 | 16.70 | 17.55 | -0.76 | -4.11% | 1 | 41 | 66.04% |
| ENPH240614C00113000 | 2024-05-28 10:26AM EDT | 113.00 | 18.00 | 15.60 | 17.40 | 0.00 | - | 1 | 63 | 69.31% |
| ENPH240614C00114000 | 2024-05-28 9:32AM EDT | 114.00 | 17.97 | 14.85 | 16.30 | 0.00 | - | 1 | 31 | 67.26% |
| ENPH240614C00115000 | 2024-05-30 12:32PM EDT | 115.00 | 17.25 | 13.35 | 15.05 | 0.00 | - | 2 | 41 | 58.11% |
| ENPH240614C00116000 | 2024-05-30 12:00PM EDT | 116.00 | 16.27 | 13.20 | 14.80 | 0.00 | - | 1 | 40 | 66.80% |
| ENPH240614C00117000 | 2024-05-30 12:15PM EDT | 117.00 | 15.74 | 12.15 | 13.65 | 0.00 | - | 1 | 40 | 61.96% |
| ENPH240614C00118000 | 2024-05-30 3:56PM EDT | 118.00 | 14.50 | 11.00 | 12.40 | 0.00 | - | 2 | 53 | 55.81% |
| ENPH240614C00119000 | 2024-05-31 12:55PM EDT | 119.00 | 10.11 | 10.65 | 12.40 | -2.87 | -22.11% | 2 | 19 | 62.94% |
| ENPH240614C00120000 | 2024-05-31 2:52PM EDT | 120.00 | 9.97 | 10.30 | 13.00 | -3.23 | -24.47% | 35 | 265 | 72.39% |
| ENPH240614C00121000 | 2024-05-31 12:59PM EDT | 121.00 | 8.77 | 8.85 | 10.45 | -3.41 | -28.00% | 2 | 29 | 56.90% |
| ENPH240614C00122000 | 2024-05-31 10:45AM EDT | 122.00 | 8.31 | 9.10 | 9.45 | -3.29 | -28.36% | 1 | 59 | 60.06% |
| ENPH240614C00123000 | 2024-05-31 2:32PM EDT | 123.00 | 8.09 | 8.40 | 9.35 | -2.62 | -24.46% | 3 | 17 | 62.43% |
| ENPH240614C00124000 | 2024-05-31 1:49PM EDT | 124.00 | 7.83 | 7.85 | 9.05 | -2.45 | -23.83% | 23 | 168 | 64.16% |
| ENPH240614C00125000 | 2024-05-31 1:49PM EDT | 125.00 | 7.26 | 6.70 | 8.40 | -2.39 | -24.77% | 13 | 220 | 60.64% |
| ENPH240614C00126000 | 2024-05-31 2:49PM EDT | 126.00 | 6.27 | 6.70 | 7.15 | -2.88 | -31.48% | 5 | 28 | 59.79% |
| ENPH240614C00127000 | 2024-05-31 3:56PM EDT | 127.00 | 6.66 | 6.25 | 6.60 | -1.69 | -20.24% | 22 | 127 | 59.92% |
| ENPH240614C00128000 | 2024-05-31 12:46PM EDT | 128.00 | 5.29 | 5.75 | 6.00 | -2.76 | -34.29% | 23 | 60 | 59.30% |
| ENPH240614C00129000 | 2024-05-31 10:08AM EDT | 129.00 | 5.20 | 5.30 | 5.65 | -2.02 | -27.98% | 5 | 38 | 59.91% |
| ENPH240614C00130000 | 2024-05-31 3:36PM EDT | 130.00 | 4.45 | 4.85 | 5.20 | -2.26 | -33.68% | 78 | 241 | 59.75% |
| ENPH240614C00131000 | 2024-05-31 11:57AM EDT | 131.00 | 4.40 | 4.45 | 4.75 | -2.15 | -32.82% | 11 | 138 | 59.60% |
| ENPH240614C00132000 | 2024-05-31 9:43AM EDT | 132.00 | 4.57 | 4.05 | 4.30 | -1.17 | -20.38% | 15 | 59 | 59.16% |
| ENPH240614C00133000 | 2024-05-31 2:52PM EDT | 133.00 | 3.40 | 3.65 | 4.00 | -1.90 | -35.85% | 128 | 56 | 59.25% |
| ENPH240614C00134000 | 2024-05-31 3:49PM EDT | 134.00 | 3.61 | 3.40 | 3.65 | -1.43 | -28.37% | 20 | 12 | 59.62% |
| ENPH240614C00135000 | 2024-05-31 3:56PM EDT | 135.00 | 3.10 | 3.10 | 3.35 | -1.55 | -33.33% | 64 | 301 | 59.75% |
| ENPH240614C00136000 | 2024-05-30 2:31PM EDT | 136.00 | 2.54 | 2.64 | 2.99 | -1.79 | -41.34% | 7 | 4 | 58.42% |
| ENPH240614C00137000 | 2024-05-31 10:06AM EDT | 137.00 | 3.34 | 2.36 | 2.76 | -0.43 | -11.41% | 2 | 6 | 58.55% |
| ENPH240614C00138000 | 2024-05-30 1:35PM EDT | 138.00 | 2.42 | 2.17 | 2.64 | -1.86 | -43.46% | 5 | 3 | 59.62% |
| ENPH240614C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 1.96 | 1.91 | 2.10 | -0.94 | -32.41% | 578 | 440 | 60.16% |
| ENPH240614C00145000 | 2024-05-31 3:45PM EDT | 145.00 | 1.20 | 1.13 | 1.29 | -0.90 | -42.86% | 57 | 154 | 60.69% |
| ENPH240614C00150000 | 2024-05-31 3:24PM EDT | 150.00 | 0.70 | 0.60 | 0.74 | -0.68 | -49.28% | 253 | 491 | 60.35% |
| ENPH240614C00155000 | 2024-05-31 3:00PM EDT | 155.00 | 0.38 | 0.38 | 0.43 | -0.49 | -56.32% | 26 | 159 | 61.72% |
| ENPH240614C00160000 | 2024-05-31 3:04PM EDT | 160.00 | 0.12 | 0.21 | 0.27 | -0.48 | -80.00% | 12 | 148 | 62.89% |
| ENPH240614C00165000 | 2024-05-31 2:05PM EDT | 165.00 | 0.16 | 0.13 | 0.18 | -0.29 | -64.44% | 7 | 106 | 64.84% |
| ENPH240614C00170000 | 2024-05-31 11:53AM EDT | 170.00 | 0.10 | 0.07 | 0.12 | -0.20 | -66.67% | 8 | 54 | 66.21% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240614P00075000 | 2024-05-10 2:14PM EDT | 75.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | - | 15 | 119.92% |
| ENPH240614P00080000 | 2024-05-24 11:48AM EDT | 80.00 | 0.05 | 0.00 | 1.87 | 0.00 | - | 1 | 8 | 160.35% |
| ENPH240614P00085000 | 2024-05-23 11:46AM EDT | 85.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 3 | 70 | 132.13% |
| ENPH240614P00089000 | 2024-05-21 3:49PM EDT | 89.00 | 0.29 | 0.01 | 1.33 | 0.00 | - | 1 | 74 | 120.31% |
| ENPH240614P00090000 | 2024-05-31 3:02PM EDT | 90.00 | 0.05 | 0.01 | 0.58 | -0.10 | -66.67% | 2 | 83 | 99.51% |
| ENPH240614P00091000 | 2024-05-31 9:52AM EDT | 91.00 | 0.19 | 0.02 | 0.27 | +0.12 | +171.43% | 4 | 31 | 85.94% |
| ENPH240614P00092000 | 2024-05-24 9:40AM EDT | 92.00 | 0.19 | 0.03 | 0.57 | 0.00 | - | 3 | 27 | 94.53% |
| ENPH240614P00093000 | 2024-05-31 3:30PM EDT | 93.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 5 | 50 | 72.27% |
| ENPH240614P00094000 | 2024-05-28 10:27AM EDT | 94.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 60 | 41 | 71.48% |
| ENPH240614P00095000 | 2024-05-31 1:41PM EDT | 95.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 32 | 36 | 69.92% |
| ENPH240614P00096000 | 2024-05-31 12:28PM EDT | 96.00 | 0.13 | 0.07 | 0.10 | -0.13 | -50.00% | 3 | 28 | 68.36% |
| ENPH240614P00097000 | 2024-05-31 3:02PM EDT | 97.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 8 | 226 | 68.36% |
| ENPH240614P00098000 | 2024-05-30 2:15PM EDT | 98.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 1 | 46 | 66.99% |
| ENPH240614P00099000 | 2024-05-31 3:04PM EDT | 99.00 | 0.15 | 0.11 | 0.15 | -0.05 | -25.00% | 11 | 32 | 66.02% |
| ENPH240614P00100000 | 2024-05-31 3:43PM EDT | 100.00 | 0.16 | 0.12 | 0.17 | -0.07 | -30.43% | 12 | 167 | 64.94% |
| ENPH240614P00101000 | 2024-05-31 2:50PM EDT | 101.00 | 0.20 | 0.08 | 0.20 | +0.07 | +53.85% | 10 | 17 | 62.31% |
| ENPH240614P00102000 | 2024-05-31 3:30PM EDT | 102.00 | 0.24 | 0.17 | 0.22 | +0.06 | +33.33% | 4 | 48 | 63.67% |
| ENPH240614P00103000 | 2024-05-31 2:08PM EDT | 103.00 | 0.25 | 0.20 | 0.26 | -0.46 | -64.79% | 6 | 40 | 63.18% |
| ENPH240614P00104000 | 2024-05-31 2:10PM EDT | 104.00 | 0.30 | 0.23 | 0.29 | -0.10 | -25.00% | 21 | 10 | 62.31% |
| ENPH240614P00105000 | 2024-05-31 2:53PM EDT | 105.00 | 0.38 | 0.20 | 0.33 | +0.06 | +18.75% | 11 | 127 | 60.16% |
| ENPH240614P00106000 | 2024-05-31 10:43AM EDT | 106.00 | 0.45 | 0.32 | 0.38 | +0.13 | +40.62% | 5 | 30 | 61.23% |
| ENPH240614P00107000 | 2024-05-30 3:31PM EDT | 107.00 | 0.41 | 0.38 | 0.42 | 0.00 | - | 1 | 49 | 60.50% |
| ENPH240614P00108000 | 2024-05-31 11:00AM EDT | 108.00 | 0.61 | 0.44 | 0.48 | +0.19 | +45.24% | 1 | 40 | 59.86% |
| ENPH240614P00109000 | 2024-05-31 1:02PM EDT | 109.00 | 0.73 | 0.43 | 0.56 | -0.11 | -13.10% | 9 | 46 | 58.35% |
| ENPH240614P00110000 | 2024-05-31 1:29PM EDT | 110.00 | 0.75 | 0.51 | 0.65 | +0.20 | +36.36% | 33 | 173 | 58.06% |
| ENPH240614P00111000 | 2024-05-31 12:15PM EDT | 111.00 | 1.00 | 0.68 | 0.75 | +0.41 | +69.49% | 7 | 147 | 58.64% |
| ENPH240614P00112000 | 2024-05-31 3:10PM EDT | 112.00 | 1.01 | 0.79 | 0.87 | +0.29 | +40.28% | 3 | 43 | 58.37% |
| ENPH240614P00113000 | 2024-05-31 3:21PM EDT | 113.00 | 1.15 | 0.92 | 1.01 | +0.37 | +47.44% | 25 | 94 | 58.20% |
| ENPH240614P00114000 | 2024-05-31 1:06PM EDT | 114.00 | 1.46 | 0.98 | 1.15 | +0.53 | +56.99% | 9 | 108 | 57.13% |
| ENPH240614P00115000 | 2024-05-31 2:46PM EDT | 115.00 | 1.52 | 1.23 | 1.33 | +0.35 | +29.91% | 82 | 182 | 57.79% |
| ENPH240614P00116000 | 2024-05-31 10:46AM EDT | 116.00 | 1.78 | 1.32 | 1.51 | +0.44 | +32.84% | 6 | 49 | 56.79% |
| ENPH240614P00117000 | 2024-05-30 1:58PM EDT | 117.00 | 2.02 | 1.61 | 1.74 | +0.61 | +43.26% | 3 | 28 | 57.42% |
| ENPH240614P00118000 | 2024-05-31 3:27PM EDT | 118.00 | 2.20 | 1.83 | 1.97 | +0.30 | +15.79% | 47 | 31 | 57.18% |
| ENPH240614P00119000 | 2024-05-30 1:58PM EDT | 119.00 | 2.87 | 1.68 | 2.22 | +1.05 | +57.69% | 2 | 52 | 54.39% |
| ENPH240614P00120000 | 2024-05-31 2:38PM EDT | 120.00 | 3.01 | 1.97 | 2.52 | +0.71 | +30.87% | 91 | 189 | 54.59% |
| ENPH240614P00121000 | 2024-05-31 3:31PM EDT | 121.00 | 2.75 | 2.64 | 2.81 | -1.05 | -27.63% | 3 | 59 | 56.62% |
| ENPH240614P00122000 | 2024-05-31 10:58AM EDT | 122.00 | 3.41 | 2.97 | 3.15 | +0.33 | +10.71% | 16 | 50 | 56.54% |
| ENPH240614P00123000 | 2024-05-31 2:38PM EDT | 123.00 | 3.95 | 3.30 | 3.60 | +0.95 | +31.67% | 29 | 40 | 56.76% |
| ENPH240614P00124000 | 2024-05-31 3:59PM EDT | 124.00 | 3.85 | 3.65 | 4.00 | +0.60 | +18.46% | 2 | 49 | 56.52% |
| ENPH240614P00125000 | 2024-05-31 3:55PM EDT | 125.00 | 4.39 | 4.15 | 4.35 | +0.54 | +14.03% | 71 | 40 | 56.52% |
| ENPH240614P00126000 | 2024-05-31 3:50PM EDT | 126.00 | 4.80 | 4.50 | 4.80 | +0.40 | +9.09% | 239 | 38 | 55.97% |
| ENPH240614P00127000 | 2024-05-31 12:10PM EDT | 127.00 | 5.35 | 5.00 | 5.35 | +0.55 | +11.46% | 14 | 70 | 56.40% |
| ENPH240614P00128000 | 2024-05-30 3:46PM EDT | 128.00 | 6.00 | 5.40 | 5.80 | +0.80 | +15.38% | 13 | 12 | 55.54% |
| ENPH240614P00129000 | 2024-05-31 3:31PM EDT | 129.00 | 7.07 | 6.05 | 6.35 | +1.52 | +27.39% | 22 | 8 | 56.15% |
| ENPH240614P00130000 | 2024-05-31 12:10PM EDT | 130.00 | 7.62 | 6.60 | 6.95 | +1.34 | +21.34% | 7 | 39 | 56.25% |
| ENPH240614P00131000 | 2024-05-31 1:05PM EDT | 131.00 | 8.40 | 6.70 | 9.50 | +1.80 | +27.27% | 3 | 3 | 63.64% |
| ENPH240614P00132000 | 2024-05-31 9:49AM EDT | 132.00 | 8.20 | 7.80 | 8.75 | +0.80 | +10.81% | 2 | 8 | 59.18% |
| ENPH240614P00133000 | 2024-05-30 9:56AM EDT | 133.00 | 7.59 | 8.05 | 9.30 | +0.49 | +6.90% | 10 | 10 | 56.64% |
| ENPH240614P00135000 | 2024-05-29 9:50AM EDT | 135.00 | 10.52 | 8.95 | 11.15 | 0.00 | - | 21 | 12 | 56.76% |
| ENPH240614P00137000 | 2024-05-30 12:37PM EDT | 137.00 | 10.37 | 10.45 | 12.55 | 0.00 | - | 1 | 1 | 56.69% |
| ENPH240614P00150000 | 2024-05-24 1:52PM EDT | 150.00 | 25.70 | 21.05 | 23.70 | 0.00 | - | 167 | 18 | 77.71% |
