Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
40.355,10 +280,41 (+0,70%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.187,06 -1.464,00 (-2,50%) CMC Crypto 200
1.323,94 -20,56 (-1,53%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712C00080000 | 2024-07-02 10:43AM EDT | 80.00 | 17.00 | 14.05 | 17.95 | -2.75 | -13.92% | 2 | 6 | 67.97% |
| ENPH240712C00090000 | 2024-07-02 2:34PM EDT | 90.00 | 7.15 | 6.80 | 8.20 | -1.25 | -14.88% | 5 | 20 | 64.70% |
| ENPH240712C00094000 | 2024-07-02 3:00PM EDT | 94.00 | 4.18 | 4.15 | 4.35 | -7.81 | -65.14% | 5 | 1 | 52.52% |
| ENPH240712C00095000 | 2024-07-02 3:59PM EDT | 95.00 | 3.71 | 3.60 | 3.80 | -2.79 | -42.92% | 238 | 4 | 52.42% |
| ENPH240712C00096000 | 2024-07-02 3:58PM EDT | 96.00 | 3.20 | 3.10 | 3.30 | -1.04 | -24.53% | 201 | 23 | 52.34% |
| ENPH240712C00097000 | 2024-07-02 3:58PM EDT | 97.00 | 2.75 | 2.67 | 2.79 | -1.05 | -27.63% | 82 | 117 | 52.00% |
| ENPH240712C00098000 | 2024-07-02 3:57PM EDT | 98.00 | 2.34 | 2.30 | 2.38 | -0.91 | -28.00% | 160 | 42 | 52.17% |
| ENPH240712C00099000 | 2024-07-02 3:34PM EDT | 99.00 | 2.00 | 1.90 | 2.02 | -1.00 | -33.33% | 911 | 127 | 51.78% |
| ENPH240712C00100000 | 2024-07-02 3:56PM EDT | 100.00 | 1.67 | 1.60 | 1.89 | -0.84 | -33.47% | 774 | 100 | 53.49% |
| ENPH240712C00101000 | 2024-07-02 3:56PM EDT | 101.00 | 1.44 | 1.36 | 1.46 | -0.74 | -33.94% | 238 | 119 | 52.44% |
| ENPH240712C00102000 | 2024-07-02 3:57PM EDT | 102.00 | 1.20 | 1.14 | 1.21 | -0.66 | -35.48% | 187 | 156 | 52.49% |
| ENPH240712C00103000 | 2024-07-02 3:53PM EDT | 103.00 | 1.00 | 0.94 | 1.02 | -0.60 | -37.50% | 233 | 147 | 52.73% |
| ENPH240712C00104000 | 2024-07-02 3:56PM EDT | 104.00 | 0.86 | 0.80 | 0.87 | -0.51 | -37.23% | 251 | 136 | 53.42% |
| ENPH240712C00105000 | 2024-07-02 3:53PM EDT | 105.00 | 0.69 | 0.67 | 0.72 | -0.46 | -40.00% | 236 | 258 | 53.71% |
| ENPH240712C00106000 | 2024-07-02 3:48PM EDT | 106.00 | 0.58 | 0.56 | 0.61 | -0.39 | -40.21% | 74 | 287 | 54.30% |
| ENPH240712C00107000 | 2024-07-02 3:53PM EDT | 107.00 | 0.49 | 0.27 | 0.53 | -0.36 | -42.35% | 105 | 158 | 51.76% |
| ENPH240712C00108000 | 2024-07-02 2:24PM EDT | 108.00 | 0.48 | 0.39 | 0.45 | -0.23 | -32.39% | 33 | 129 | 55.57% |
| ENPH240712C00109000 | 2024-07-02 3:53PM EDT | 109.00 | 0.36 | 0.34 | 0.58 | -0.29 | -44.62% | 66 | 165 | 60.06% |
| ENPH240712C00110000 | 2024-07-02 3:52PM EDT | 110.00 | 0.30 | 0.29 | 0.33 | -0.24 | -44.44% | 497 | 634 | 57.23% |
| ENPH240712C00111000 | 2024-07-02 1:43PM EDT | 111.00 | 0.29 | 0.24 | 0.49 | -0.24 | -45.28% | 52 | 65 | 62.35% |
| ENPH240712C00112000 | 2024-07-02 3:35PM EDT | 112.00 | 0.24 | 0.21 | 0.25 | -0.19 | -44.19% | 40 | 121 | 58.79% |
| ENPH240712C00113000 | 2024-07-02 10:33AM EDT | 113.00 | 0.37 | 0.18 | 0.25 | -0.12 | -24.49% | 3 | 29 | 60.55% |
| ENPH240712C00114000 | 2024-07-02 3:35PM EDT | 114.00 | 0.18 | 0.00 | 0.39 | -0.25 | -58.14% | 14 | 63 | 61.91% |
| ENPH240712C00115000 | 2024-07-02 3:06PM EDT | 115.00 | 0.15 | 0.14 | 0.25 | -0.13 | -46.43% | 124 | 781 | 64.26% |
| ENPH240712C00116000 | 2024-07-02 2:06PM EDT | 116.00 | 0.16 | 0.12 | 0.35 | -0.09 | -36.00% | 27 | 71 | 69.14% |
| ENPH240712C00117000 | 2024-07-02 2:11PM EDT | 117.00 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 7 | 58 | 63.38% |
| ENPH240712C00118000 | 2024-07-02 2:34PM EDT | 118.00 | 0.12 | 0.09 | 0.12 | -0.08 | -40.00% | 25 | 310 | 64.26% |
| ENPH240712C00119000 | 2024-07-02 9:41AM EDT | 119.00 | 0.19 | 0.08 | 0.11 | -0.01 | -5.00% | 2 | 29 | 65.23% |
| ENPH240712C00120000 | 2024-07-02 2:43PM EDT | 120.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 84 | 541 | 66.21% |
| ENPH240712C00121000 | 2024-07-02 2:58PM EDT | 121.00 | 0.08 | 0.00 | 0.20 | -0.21 | -72.41% | 2 | 230 | 69.92% |
| ENPH240712C00122000 | 2024-07-02 9:42AM EDT | 122.00 | 0.18 | 0.06 | 0.09 | -0.08 | -30.77% | 4 | 40 | 68.95% |
| ENPH240712C00123000 | 2024-07-02 2:42PM EDT | 123.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 14 | 24 | 69.53% |
| ENPH240712C00124000 | 2024-07-02 1:42PM EDT | 124.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1 | 17 | 70.70% |
| ENPH240712C00125000 | 2024-07-01 3:30PM EDT | 125.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 52 | 347 | 71.48% |
| ENPH240712C00126000 | 2024-07-02 12:46PM EDT | 126.00 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 1 | 14 | 72.46% |
| ENPH240712C00127000 | 2024-06-28 11:58AM EDT | 127.00 | 0.21 | 0.00 | 0.46 | 0.00 | - | 12 | 56 | 93.55% |
| ENPH240712C00128000 | 2024-06-28 9:45AM EDT | 128.00 | 0.23 | 0.03 | 0.06 | 0.00 | - | 1 | 32 | 75.00% |
| ENPH240712C00129000 | 2024-07-01 11:30AM EDT | 129.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 14 | 74.22% |
| ENPH240712C00130000 | 2024-07-02 11:35AM EDT | 130.00 | 0.06 | 0.00 | 0.20 | -0.02 | -25.00% | 1 | 328 | 87.30% |
| ENPH240712C00131000 | 2024-07-01 3:03PM EDT | 131.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 2 | 15 | 93.16% |
| ENPH240712C00132000 | 2024-07-01 11:30AM EDT | 132.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 93.95% |
| ENPH240712C00133000 | 2024-07-02 12:45PM EDT | 133.00 | 0.04 | 0.00 | 1.44 | -0.03 | -42.86% | 2 | 397 | 132.23% |
| ENPH240712C00134000 | 2024-07-02 1:14PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 228 | 73 | 79.69% |
| ENPH240712C00135000 | 2024-07-02 11:34AM EDT | 135.00 | 0.04 | 0.00 | 0.22 | -0.04 | -50.00% | 395 | 251 | 97.66% |
| ENPH240712C00136000 | 2024-07-02 12:46PM EDT | 136.00 | 0.11 | 0.00 | 0.05 | +0.04 | +57.14% | 500 | 26 | 82.42% |
| ENPH240712C00137000 | 2024-07-02 11:34AM EDT | 137.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 95 | 7 | 83.59% |
| ENPH240712C00138000 | 2024-06-28 12:04PM EDT | 138.00 | 0.09 | 0.00 | 1.06 | 0.00 | - | 1 | 16 | 134.08% |
| ENPH240712C00139000 | 2024-06-28 3:29PM EDT | 139.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 159.18% |
| ENPH240712C00140000 | 2024-07-01 2:05PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 117 | 311 | 85.94% |
| ENPH240712C00141000 | 2024-06-25 12:41PM EDT | 141.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 2 | 41 | 163.38% |
| ENPH240712C00142000 | 2024-06-27 10:06AM EDT | 142.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 55 | 165.53% |
| ENPH240712C00143000 | 2024-06-26 2:48PM EDT | 143.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 10 | 149.32% |
| ENPH240712C00144000 | 2024-06-28 1:52PM EDT | 144.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 3 | 7 | 169.73% |
| ENPH240712C00145000 | 2024-06-28 1:21PM EDT | 145.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 4 | 66 | 171.78% |
| ENPH240712C00146000 | 2024-06-28 11:47AM EDT | 146.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 5 | 13 | 173.83% |
| ENPH240712C00147000 | 2024-06-26 2:41PM EDT | 147.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 132.62% |
| ENPH240712C00148000 | 2024-06-28 10:17AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 99.22% |
| ENPH240712C00150000 | 2024-06-28 3:08PM EDT | 150.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 138 | 103.91% |
| ENPH240712C00155000 | 2024-06-24 12:53PM EDT | 155.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 50 | 191.11% |
| ENPH240712C00160000 | 2024-06-20 12:06PM EDT | 160.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 36 | 53 | 179.88% |
| ENPH240712C00165000 | 2024-07-02 11:31AM EDT | 165.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 6 | 19 | 188.28% |
| ENPH240712C00170000 | 2024-06-14 1:30PM EDT | 170.00 | 0.28 | 0.00 | 2.31 | 0.00 | - | 6 | 38 | 221.09% |
| ENPH240712C00175000 | 2024-06-13 9:52AM EDT | 175.00 | 0.50 | 0.00 | 2.07 | 0.00 | - | 7 | 13 | 223.93% |
| ENPH240712C00180000 | 2024-06-28 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 73 | 137.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712P00070000 | 2024-07-01 3:19PM EDT | 70.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 29 | 78.91% |
| ENPH240712P00075000 | 2024-07-02 12:47PM EDT | 75.00 | 0.06 | 0.05 | 0.28 | -0.01 | -14.29% | 14 | 303 | 82.23% |
| ENPH240712P00080000 | 2024-07-02 3:22PM EDT | 80.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 456 | 150 | 62.11% |
| ENPH240712P00085000 | 2024-07-02 3:29PM EDT | 85.00 | 0.41 | 0.37 | 0.42 | -0.04 | -8.89% | 183 | 235 | 56.15% |
| ENPH240712P00090000 | 2024-07-02 3:57PM EDT | 90.00 | 1.07 | 1.07 | 1.14 | +0.01 | +0.94% | 296 | 551 | 52.12% |
| ENPH240712P00091000 | 2024-07-02 3:16PM EDT | 91.00 | 1.48 | 1.29 | 1.39 | +0.19 | +14.73% | 81 | 90 | 51.44% |
| ENPH240712P00092000 | 2024-07-02 3:41PM EDT | 92.00 | 1.72 | 1.57 | 1.68 | +0.18 | +11.69% | 91 | 31 | 50.98% |
| ENPH240712P00093000 | 2024-07-02 3:40PM EDT | 93.00 | 1.95 | 1.90 | 2.36 | +0.10 | +5.41% | 50 | 32 | 53.52% |
| ENPH240712P00094000 | 2024-07-02 2:38PM EDT | 94.00 | 2.38 | 2.29 | 2.37 | +0.17 | +7.69% | 87 | 69 | 50.07% |
| ENPH240712P00095000 | 2024-07-02 3:57PM EDT | 95.00 | 2.76 | 2.71 | 2.79 | +0.18 | +6.98% | 206 | 854 | 50.20% |
| ENPH240712P00096000 | 2024-07-02 3:22PM EDT | 96.00 | 3.30 | 3.20 | 3.35 | +0.36 | +12.24% | 34 | 151 | 51.07% |
| ENPH240712P00097000 | 2024-07-02 3:42PM EDT | 97.00 | 4.00 | 3.70 | 3.90 | +0.58 | +16.96% | 200 | 405 | 51.05% |
| ENPH240712P00098000 | 2024-07-02 3:42PM EDT | 98.00 | 4.60 | 4.25 | 4.50 | +0.60 | +15.00% | 116 | 145 | 51.05% |
| ENPH240712P00099000 | 2024-07-02 3:34PM EDT | 99.00 | 5.21 | 4.50 | 5.20 | +0.66 | +14.51% | 54 | 253 | 51.95% |
| ENPH240712P00100000 | 2024-07-02 3:48PM EDT | 100.00 | 5.59 | 5.60 | 5.85 | +0.38 | +7.29% | 65 | 419 | 51.32% |
| ENPH240712P00101000 | 2024-07-02 3:23PM EDT | 101.00 | 6.63 | 6.35 | 6.65 | +1.43 | +27.50% | 35 | 92 | 52.64% |
| ENPH240712P00102000 | 2024-07-02 3:53PM EDT | 102.00 | 7.30 | 7.05 | 7.50 | +0.20 | +2.82% | 6 | 62 | 54.39% |
| ENPH240712P00103000 | 2024-07-02 1:18PM EDT | 103.00 | 7.42 | 7.50 | 9.95 | +0.52 | +7.54% | 3 | 51 | 63.23% |
| ENPH240712P00104000 | 2024-07-02 1:22PM EDT | 104.00 | 9.12 | 8.65 | 9.25 | +1.62 | +21.60% | 22 | 68 | 50.68% |
| ENPH240712P00105000 | 2024-07-02 3:01PM EDT | 105.00 | 10.22 | 9.40 | 10.75 | +1.46 | +16.67% | 88 | 591 | 57.47% |
| ENPH240712P00106000 | 2024-07-02 1:56PM EDT | 106.00 | 10.22 | 9.90 | 11.45 | +1.09 | +11.94% | 30 | 158 | 50.10% |
| ENPH240712P00107000 | 2024-07-02 12:22PM EDT | 107.00 | 11.15 | 10.70 | 12.85 | +1.35 | +13.78% | 3 | 21 | 56.45% |
| ENPH240712P00108000 | 2024-07-02 2:05PM EDT | 108.00 | 11.88 | 10.80 | 13.90 | +1.31 | +12.39% | 50 | 93 | 87.35% |
| ENPH240712P00109000 | 2024-07-01 1:33PM EDT | 109.00 | 13.53 | 12.55 | 14.85 | +1.93 | +16.64% | 1 | 78 | 60.40% |
| ENPH240712P00110000 | 2024-07-02 3:57PM EDT | 110.00 | 14.80 | 12.90 | 15.70 | +1.70 | +12.98% | 187 | 174 | 90.43% |
| ENPH240712P00111000 | 2024-06-27 2:59PM EDT | 111.00 | 8.11 | 14.75 | 16.95 | 0.00 | - | 3 | 6 | 71.48% |
| ENPH240712P00112000 | 2024-07-02 3:48PM EDT | 112.00 | 16.27 | 15.05 | 18.00 | +1.83 | +12.67% | 2 | 87 | 62.11% |
| ENPH240712P00113000 | 2024-07-01 2:43PM EDT | 113.00 | 15.25 | 15.35 | 19.30 | 0.00 | - | 8 | 7 | 52.15% |
| ENPH240712P00114000 | 2024-07-02 2:33PM EDT | 114.00 | 18.30 | 16.20 | 20.30 | +2.25 | +14.02% | 2 | 70 | 117.92% |
| ENPH240712P00115000 | 2024-07-02 2:36PM EDT | 115.00 | 19.29 | 17.60 | 20.95 | +1.19 | +6.57% | 13 | 223 | 50.78% |
| ENPH240712P00116000 | 2024-07-02 1:57PM EDT | 116.00 | 19.71 | 18.25 | 22.25 | +1.87 | +10.48% | 5 | 44 | 123.68% |
| ENPH240712P00117000 | 2024-07-02 3:06PM EDT | 117.00 | 21.22 | 19.30 | 23.25 | +1.82 | +9.38% | 3 | 54 | 54.69% |
| ENPH240712P00118000 | 2024-07-02 3:09PM EDT | 118.00 | 22.17 | 20.15 | 24.25 | +2.17 | +10.85% | 11 | 29 | 130.22% |
| ENPH240712P00119000 | 2024-07-02 3:09PM EDT | 119.00 | 23.13 | 21.15 | 25.00 | +2.03 | +9.62% | 10 | 50 | 127.54% |
| ENPH240712P00120000 | 2024-07-02 3:50PM EDT | 120.00 | 24.44 | 22.15 | 25.90 | +3.42 | +16.27% | 4 | 84 | 128.13% |
| ENPH240712P00121000 | 2024-06-25 11:34AM EDT | 121.00 | 17.60 | 23.45 | 27.25 | 0.00 | - | 1 | 14 | 72.07% |
| ENPH240712P00122000 | 2024-07-01 12:18PM EDT | 122.00 | 23.66 | 24.25 | 28.25 | 0.00 | - | 1 | 17 | 58.59% |
| ENPH240712P00123000 | 2024-07-02 11:01AM EDT | 123.00 | 25.60 | 25.15 | 29.25 | +0.05 | +0.20% | 1 | 91 | 145.70% |
| ENPH240712P00124000 | 2024-06-27 3:44PM EDT | 124.00 | 19.40 | 26.15 | 30.25 | 0.00 | - | 1 | 11 | 148.68% |
| ENPH240712P00125000 | 2024-07-02 2:57PM EDT | 125.00 | 29.75 | 27.15 | 31.25 | +2.65 | +9.78% | 2 | 89 | 151.56% |
| ENPH240712P00126000 | 2024-06-26 11:52AM EDT | 126.00 | 24.72 | 28.15 | 32.25 | 0.00 | - | 1 | 0 | 154.44% |
| ENPH240712P00127000 | 2024-07-01 3:09PM EDT | 127.00 | 29.22 | 29.15 | 33.20 | 0.00 | - | 6 | 8 | 156.01% |
| ENPH240712P00128000 | 2024-06-14 3:24PM EDT | 128.00 | 8.49 | 30.15 | 34.25 | 0.00 | - | 1 | 46 | 160.01% |
| ENPH240712P00129000 | 2024-07-02 9:48AM EDT | 129.00 | 30.51 | 31.15 | 35.25 | +5.31 | +21.07% | 4 | 5 | 162.79% |
| ENPH240712P00130000 | 2024-07-02 12:35PM EDT | 130.00 | 33.25 | 32.15 | 36.25 | +9.05 | +37.40% | 11 | 14 | 165.48% |
| ENPH240712P00131000 | 2024-06-20 1:04PM EDT | 131.00 | 23.00 | 33.15 | 37.25 | 0.00 | - | 1 | 0 | 168.16% |
| ENPH240712P00132000 | 2024-06-20 11:27AM EDT | 132.00 | 21.42 | 34.15 | 38.20 | 0.00 | - | 1 | 2 | 169.48% |
| ENPH240712P00133000 | 2024-06-17 2:32PM EDT | 133.00 | 14.40 | 35.15 | 39.25 | 0.00 | - | - | 0 | 173.39% |
| ENPH240712P00134000 | 2024-06-12 12:14PM EDT | 134.00 | 6.83 | 36.15 | 40.25 | 0.00 | - | - | 6 | 175.93% |
| ENPH240712P00135000 | 2024-06-26 9:34AM EDT | 135.00 | 33.45 | 37.15 | 41.25 | 0.00 | - | 1 | 8 | 178.47% |
| ENPH240712P00136000 | 2024-06-28 9:52AM EDT | 136.00 | 32.50 | 38.15 | 42.25 | 0.00 | - | 1 | 1 | 180.96% |
| ENPH240712P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 16.19 | 42.15 | 46.25 | 0.00 | - | 3 | 3 | 190.67% |
| ENPH240712P00141000 | 2024-06-12 11:22AM EDT | 141.00 | 11.20 | 43.15 | 47.25 | 0.00 | - | - | 0 | 193.02% |
| ENPH240712P00142000 | 2024-06-21 10:21AM EDT | 142.00 | 34.20 | 44.15 | 48.25 | 0.00 | - | 1 | 0 | 195.36% |
| ENPH240712P00144000 | 2024-06-21 9:41AM EDT | 144.00 | 37.38 | 46.15 | 50.25 | 0.00 | - | 33 | 0 | 199.95% |
| ENPH240712P00145000 | 2024-06-12 9:45AM EDT | 145.00 | 10.85 | 47.15 | 51.25 | 0.00 | - | - | 0 | 202.20% |
| ENPH240712P00160000 | 2024-06-25 10:20AM EDT | 160.00 | 54.30 | 62.15 | 66.25 | 0.00 | - | - | 0 | 233.35% |
