Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
40.475,16 +400,47 (+1,00%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.648,29 -2.103,68 (-3,58%) CMC Crypto 200
1.310,36 -34,15 (-2,54%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240719C00055000 | 2024-02-16 2:46PM EDT | 55.00 | 80.05 | 52.00 | 57.00 | 0.00 | - | 3 | 13 | 492.75% |
| ENPH240719C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 58.00 | 45.65 | 50.50 | 0.00 | - | 5 | 0 | 414.70% |
| ENPH240719C00070000 | 2024-02-23 11:08AM EDT | 70.00 | 56.15 | 46.10 | 49.50 | 0.00 | - | 1 | 1 | 493.38% |
| ENPH240719C00075000 | 2024-06-07 2:16PM EDT | 75.00 | 47.92 | 19.15 | 23.25 | 0.00 | - | 5 | 5 | 76.56% |
| ENPH240719C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 17.60 | 16.05 | 17.80 | -7.97 | -31.17% | 1 | 76 | 79.93% |
| ENPH240719C00085000 | 2024-06-28 2:14PM EDT | 85.00 | 12.88 | 11.50 | 14.00 | -3.46 | -21.18% | 2 | 9 | 75.42% |
| ENPH240719C00090000 | 2024-07-02 3:36PM EDT | 90.00 | 7.89 | 7.70 | 9.05 | -1.51 | -16.06% | 1 | 49 | 62.16% |
| ENPH240719C00095000 | 2024-07-02 3:58PM EDT | 95.00 | 4.86 | 4.75 | 4.90 | -1.03 | -17.49% | 194 | 210 | 53.96% |
| ENPH240719C00096000 | 2024-07-02 3:42PM EDT | 96.00 | 4.25 | 4.25 | 4.40 | -1.13 | -21.00% | 156 | 22 | 53.81% |
| ENPH240719C00097000 | 2024-07-02 3:07PM EDT | 97.00 | 3.65 | 3.80 | 3.95 | -1.20 | -24.74% | 295 | 194 | 53.81% |
| ENPH240719C00098000 | 2024-07-02 2:38PM EDT | 98.00 | 3.43 | 3.35 | 3.55 | -0.94 | -21.51% | 170 | 58 | 53.71% |
| ENPH240719C00099000 | 2024-07-02 3:47PM EDT | 99.00 | 2.94 | 2.97 | 3.10 | -1.01 | -25.57% | 69 | 204 | 53.30% |
| ENPH240719C00100000 | 2024-07-02 3:46PM EDT | 100.00 | 2.71 | 2.63 | 2.78 | -0.82 | -23.23% | 284 | 1,386 | 53.52% |
| ENPH240719C00101000 | 2024-07-02 3:27PM EDT | 101.00 | 2.33 | 2.32 | 2.44 | -0.89 | -27.64% | 162 | 138 | 53.42% |
| ENPH240719C00102000 | 2024-07-02 3:56PM EDT | 102.00 | 2.15 | 2.04 | 2.15 | -0.70 | -24.56% | 55 | 359 | 53.47% |
| ENPH240719C00103000 | 2024-07-02 3:55PM EDT | 103.00 | 1.87 | 1.79 | 1.90 | -0.63 | -25.20% | 52 | 309 | 53.59% |
| ENPH240719C00104000 | 2024-07-02 3:47PM EDT | 104.00 | 1.55 | 1.57 | 1.87 | -0.76 | -32.90% | 138 | 422 | 55.20% |
| ENPH240719C00105000 | 2024-07-02 3:58PM EDT | 105.00 | 1.43 | 1.38 | 1.47 | -0.54 | -27.41% | 799 | 797 | 53.93% |
| ENPH240719C00106000 | 2024-07-02 3:26PM EDT | 106.00 | 1.28 | 1.21 | 1.69 | -0.54 | -29.67% | 25 | 170 | 57.42% |
| ENPH240719C00107000 | 2024-07-02 3:30PM EDT | 107.00 | 1.08 | 1.07 | 1.34 | -0.54 | -33.33% | 2 | 223 | 56.30% |
| ENPH240719C00108000 | 2024-07-02 3:54PM EDT | 108.00 | 0.99 | 0.94 | 1.21 | -0.40 | -28.78% | 61 | 298 | 56.76% |
| ENPH240719C00109000 | 2024-07-02 3:39PM EDT | 109.00 | 0.87 | 0.82 | 1.09 | -0.39 | -30.95% | 16 | 97 | 57.18% |
| ENPH240719C00110000 | 2024-07-02 3:59PM EDT | 110.00 | 0.75 | 0.72 | 0.79 | -0.35 | -31.82% | 2,413 | 3,080 | 55.57% |
| ENPH240719C00111000 | 2024-07-02 2:18PM EDT | 111.00 | 0.72 | 0.64 | 0.90 | -0.23 | -24.21% | 11 | 82 | 58.35% |
| ENPH240719C00112000 | 2024-07-02 3:44PM EDT | 112.00 | 0.58 | 0.57 | 0.63 | -0.29 | -33.33% | 32 | 102 | 56.64% |
| ENPH240719C00113000 | 2024-07-02 10:48AM EDT | 113.00 | 0.81 | 0.50 | 0.56 | -0.09 | -10.00% | 2 | 104 | 57.03% |
| ENPH240719C00114000 | 2024-07-02 3:56PM EDT | 114.00 | 0.48 | 0.45 | 0.53 | -0.23 | -32.39% | 10 | 107 | 58.11% |
| ENPH240719C00115000 | 2024-07-02 3:59PM EDT | 115.00 | 0.41 | 0.40 | 0.44 | -0.21 | -33.87% | 243 | 1,479 | 58.01% |
| ENPH240719C00116000 | 2024-07-02 2:47PM EDT | 116.00 | 0.37 | 0.36 | 0.40 | -0.27 | -42.19% | 15 | 41 | 58.69% |
| ENPH240719C00117000 | 2024-07-02 3:43PM EDT | 117.00 | 0.34 | 0.33 | 0.36 | -0.19 | -35.85% | 3 | 172 | 59.42% |
| ENPH240719C00118000 | 2024-07-02 3:36PM EDT | 118.00 | 0.31 | 0.29 | 0.33 | -0.17 | -35.42% | 39 | 75 | 59.96% |
| ENPH240719C00119000 | 2024-07-02 12:49PM EDT | 119.00 | 0.31 | 0.26 | 0.30 | -0.16 | -34.04% | 15 | 192 | 60.55% |
| ENPH240719C00120000 | 2024-07-02 3:57PM EDT | 120.00 | 0.25 | 0.24 | 0.27 | -0.13 | -34.21% | 419 | 2,842 | 61.23% |
| ENPH240719C00125000 | 2024-07-02 3:45PM EDT | 125.00 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 521 | 2,099 | 65.63% |
| ENPH240719C00130000 | 2024-07-02 3:59PM EDT | 130.00 | 0.11 | 0.05 | 0.14 | -0.06 | -35.29% | 53 | 4,303 | 66.41% |
| ENPH240719C00135000 | 2024-07-02 3:48PM EDT | 135.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 164 | 1,171 | 73.24% |
| ENPH240719C00140000 | 2024-07-02 3:44PM EDT | 140.00 | 0.07 | 0.01 | 0.09 | -0.06 | -46.15% | 51 | 2,525 | 73.44% |
| ENPH240719C00145000 | 2024-07-02 9:41AM EDT | 145.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 6 | 967 | 80.08% |
| ENPH240719C00150000 | 2024-07-02 3:30PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 47 | 2,548 | 89.06% |
| ENPH240719C00155000 | 2024-07-02 2:04PM EDT | 155.00 | 0.01 | 0.02 | 0.25 | -0.04 | -80.00% | 42 | 1,658 | 101.95% |
| ENPH240719C00160000 | 2024-07-02 3:43PM EDT | 160.00 | 0.09 | 0.03 | 0.08 | +0.03 | +50.00% | 20 | 830 | 96.09% |
| ENPH240719C00165000 | 2024-07-02 10:10AM EDT | 165.00 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 99 | 715 | 90.63% |
| ENPH240719C00170000 | 2024-07-02 2:36PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 216 | 852 | 96.88% |
| ENPH240719C00175000 | 2024-07-01 3:34PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 268 | 108.98% |
| ENPH240719C00180000 | 2024-06-27 1:27PM EDT | 180.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 94 | 118.75% |
| ENPH240719C00185000 | 2024-06-28 11:08AM EDT | 185.00 | 0.04 | 0.01 | 0.63 | 0.00 | - | 10 | 123 | 149.22% |
| ENPH240719C00190000 | 2024-07-02 11:31AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 12 | 101 | 121.88% |
| ENPH240719C00195000 | 2024-07-02 11:31AM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 171 | 119.53% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240719P00055000 | 2024-06-25 1:58PM EDT | 55.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 95 | 184.86% |
| ENPH240719P00060000 | 2024-06-25 11:10AM EDT | 60.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 191 | 96.88% |
| ENPH240719P00065000 | 2024-07-01 3:50PM EDT | 65.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 41 | 229 | 80.47% |
| ENPH240719P00070000 | 2024-07-02 12:54PM EDT | 70.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 6 | 214 | 69.92% |
| ENPH240719P00075000 | 2024-07-02 3:45PM EDT | 75.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 18 | 407 | 62.99% |
| ENPH240719P00080000 | 2024-07-02 3:42PM EDT | 80.00 | 0.38 | 0.35 | 0.39 | 0.00 | - | 67 | 538 | 58.01% |
| ENPH240719P00085000 | 2024-07-02 3:58PM EDT | 85.00 | 0.85 | 0.82 | 0.89 | 0.00 | - | 199 | 556 | 54.39% |
| ENPH240719P00090000 | 2024-07-02 3:58PM EDT | 90.00 | 1.89 | 1.89 | 2.15 | +0.09 | +5.00% | 474 | 2,420 | 53.86% |
| ENPH240719P00095000 | 2024-07-02 3:59PM EDT | 95.00 | 3.80 | 3.70 | 3.85 | +0.36 | +10.47% | 720 | 1,820 | 50.54% |
| ENPH240719P00096000 | 2024-07-02 3:59PM EDT | 96.00 | 4.30 | 4.20 | 4.35 | +0.30 | +7.50% | 210 | 210 | 50.42% |
| ENPH240719P00097000 | 2024-07-02 3:09PM EDT | 97.00 | 5.05 | 4.75 | 4.90 | +0.64 | +14.51% | 136 | 147 | 50.42% |
| ENPH240719P00098000 | 2024-07-02 2:35PM EDT | 98.00 | 5.55 | 5.30 | 6.30 | +0.55 | +11.00% | 40 | 122 | 55.18% |
| ENPH240719P00099000 | 2024-07-02 2:54PM EDT | 99.00 | 6.16 | 5.90 | 6.40 | +0.91 | +17.33% | 48 | 138 | 51.86% |
| ENPH240719P00100000 | 2024-07-02 3:53PM EDT | 100.00 | 6.65 | 6.55 | 6.80 | +0.61 | +10.10% | 68 | 1,502 | 50.20% |
| ENPH240719P00101000 | 2024-07-02 1:45PM EDT | 101.00 | 7.34 | 7.25 | 7.55 | +1.09 | +17.44% | 15 | 109 | 50.66% |
| ENPH240719P00102000 | 2024-07-02 3:20PM EDT | 102.00 | 8.25 | 7.95 | 8.25 | +1.38 | +20.09% | 11 | 114 | 50.37% |
| ENPH240719P00103000 | 2024-07-02 12:15PM EDT | 103.00 | 8.65 | 8.70 | 9.15 | +1.40 | +19.31% | 21 | 155 | 51.44% |
| ENPH240719P00104000 | 2024-07-02 3:54PM EDT | 104.00 | 9.50 | 9.45 | 10.60 | +1.40 | +17.28% | 13 | 128 | 56.30% |
| ENPH240719P00105000 | 2024-07-02 3:33PM EDT | 105.00 | 10.60 | 10.25 | 11.30 | +1.80 | +20.45% | 50 | 1,452 | 55.81% |
| ENPH240719P00106000 | 2024-07-02 1:54PM EDT | 106.00 | 10.86 | 11.00 | 12.15 | +0.66 | +6.47% | 1 | 157 | 55.71% |
| ENPH240719P00107000 | 2024-06-28 3:04PM EDT | 107.00 | 10.05 | 11.90 | 12.55 | 0.00 | - | 1 | 88 | 52.54% |
| ENPH240719P00108000 | 2024-07-02 1:52PM EDT | 108.00 | 12.70 | 12.70 | 14.10 | +2.01 | +18.80% | 12 | 31 | 58.50% |
| ENPH240719P00109000 | 2024-06-25 9:39AM EDT | 109.00 | 14.20 | 13.40 | 14.90 | +7.22 | +103.44% | 5 | 2 | 56.49% |
| ENPH240719P00110000 | 2024-07-02 3:56PM EDT | 110.00 | 14.75 | 14.60 | 15.65 | +1.17 | +8.62% | 38 | 2,479 | 58.55% |
| ENPH240719P00111000 | 2024-06-28 3:42PM EDT | 111.00 | 13.75 | 15.20 | 16.60 | 0.00 | - | 4 | 11 | 56.06% |
| ENPH240719P00112000 | 2024-07-02 3:00PM EDT | 112.00 | 17.15 | 16.20 | 18.15 | +2.41 | +16.35% | 1 | 8 | 64.60% |
| ENPH240719P00113000 | 2024-07-01 12:50PM EDT | 113.00 | 16.00 | 17.05 | 19.00 | 0.00 | - | 64 | 47 | 63.72% |
| ENPH240719P00114000 | 2024-07-02 2:00PM EDT | 114.00 | 18.25 | 18.05 | 20.25 | +4.80 | +35.69% | 5 | 2 | 68.90% |
| ENPH240719P00115000 | 2024-07-02 3:41PM EDT | 115.00 | 19.58 | 19.05 | 19.70 | +0.85 | +4.54% | 33 | 1,257 | 59.62% |
| ENPH240719P00116000 | 2024-06-28 11:40AM EDT | 116.00 | 14.52 | 18.40 | 22.05 | 0.00 | - | 1 | 2 | 91.36% |
| ENPH240719P00117000 | 2024-07-02 3:10PM EDT | 117.00 | 21.39 | 20.20 | 23.40 | +6.01 | +39.08% | 20 | 1 | 66.75% |
| ENPH240719P00118000 | 2024-07-02 3:10PM EDT | 118.00 | 22.35 | 20.30 | 24.35 | +2.20 | +10.92% | 20 | 5 | 101.64% |
| ENPH240719P00119000 | 2024-07-02 11:52AM EDT | 119.00 | 22.47 | 21.55 | 25.25 | +2.30 | +11.40% | 1 | 6 | 55.18% |
| ENPH240719P00120000 | 2024-07-02 3:58PM EDT | 120.00 | 24.26 | 22.25 | 26.30 | +1.03 | +4.43% | 30 | 785 | 105.66% |
| ENPH240719P00125000 | 2024-07-02 3:40PM EDT | 125.00 | 29.42 | 27.25 | 31.25 | +1.30 | +4.62% | 14 | 958 | 116.26% |
| ENPH240719P00130000 | 2024-07-01 3:52PM EDT | 130.00 | 32.99 | 32.15 | 36.25 | 0.00 | - | 4 | 814 | 126.90% |
| ENPH240719P00135000 | 2024-07-02 9:41AM EDT | 135.00 | 36.38 | 37.45 | 41.00 | -0.62 | -1.68% | 1 | 178 | 131.69% |
| ENPH240719P00140000 | 2024-07-02 2:55PM EDT | 140.00 | 43.80 | 42.15 | 46.25 | +3.88 | +9.72% | 14 | 22 | 146.24% |
| ENPH240719P00145000 | 2024-06-21 9:51AM EDT | 145.00 | 38.30 | 47.15 | 50.75 | 0.00 | - | 2 | 0 | 143.65% |
| ENPH240719P00150000 | 2024-07-02 10:35AM EDT | 150.00 | 52.25 | 52.15 | 56.25 | +3.52 | +7.22% | 1 | 1 | 163.43% |
| ENPH240719P00155000 | 2024-06-14 12:42PM EDT | 155.00 | 29.25 | 57.15 | 61.25 | 0.00 | - | 1 | 0 | 171.39% |
| ENPH240719P00160000 | 2024-06-24 9:37AM EDT | 160.00 | 53.20 | 62.15 | 66.25 | 0.00 | - | 1 | 0 | 178.96% |
| ENPH240719P00170000 | 2024-05-01 3:43PM EDT | 170.00 | 63.50 | 41.00 | 45.00 | 0.00 | - | 9 | 0 | 0.00% |
| ENPH240719P00175000 | 2024-04-29 10:22AM EDT | 175.00 | 62.42 | 48.75 | 51.35 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH240719P00180000 | 2024-04-25 9:53AM EDT | 180.00 | 79.75 | 53.25 | 57.00 | 0.00 | - | - | 0 | 0.00% |
