Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
40.320,33 +245,64 (+0,61%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.764,26 -736,69 (-1,26%) CMC Crypto 200
1.332,41 -12,09 (-0,90%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726C00085000 | 2024-07-01 2:29PM EDT | 85.00 | 15.50 | 13.15 | 14.65 | 0.00 | - | 2 | 11 | 79.00% |
| ENPH240726C00090000 | 2024-07-02 2:38PM EDT | 90.00 | 10.21 | 10.05 | 10.75 | -0.94 | -8.43% | 3 | 6 | 75.37% |
| ENPH240726C00095000 | 2024-07-02 1:55PM EDT | 95.00 | 7.80 | 6.65 | 7.85 | -0.69 | -8.13% | 103 | 5 | 70.39% |
| ENPH240726C00097000 | 2024-07-02 3:39PM EDT | 97.00 | 6.60 | 4.00 | 7.00 | -3.30 | -33.33% | 40 | 23 | 61.89% |
| ENPH240726C00098000 | 2024-07-02 1:01PM EDT | 98.00 | 6.63 | 5.80 | 7.30 | -0.57 | -7.92% | 9 | 31 | 76.93% |
| ENPH240726C00099000 | 2024-07-02 1:34PM EDT | 99.00 | 5.80 | 4.95 | 7.65 | -0.90 | -13.43% | 38 | 32 | 78.52% |
| ENPH240726C00100000 | 2024-07-02 3:09PM EDT | 100.00 | 5.40 | 5.25 | 6.80 | -0.85 | -13.60% | 117 | 147 | 79.66% |
| ENPH240726C00101000 | 2024-07-02 1:24PM EDT | 101.00 | 5.50 | 3.90 | 7.00 | -1.35 | -19.71% | 13 | 7 | 77.51% |
| ENPH240726C00102000 | 2024-07-02 2:02PM EDT | 102.00 | 4.90 | 4.15 | 7.00 | -0.45 | -8.41% | 31 | 27 | 82.45% |
| ENPH240726C00103000 | 2024-07-02 10:41AM EDT | 103.00 | 5.20 | 4.20 | 4.40 | +0.20 | +4.00% | 1 | 12 | 72.49% |
| ENPH240726C00104000 | 2024-07-02 12:47PM EDT | 104.00 | 4.25 | 3.90 | 4.10 | -0.63 | -12.91% | 21 | 13 | 72.55% |
| ENPH240726C00105000 | 2024-07-02 3:56PM EDT | 105.00 | 3.75 | 3.60 | 3.80 | -0.60 | -13.79% | 165 | 350 | 72.41% |
| ENPH240726C00106000 | 2024-07-02 1:23PM EDT | 106.00 | 3.78 | 3.35 | 3.55 | -3.17 | -45.61% | 60 | 11 | 72.63% |
| ENPH240726C00107000 | 2024-07-02 3:59PM EDT | 107.00 | 3.20 | 3.10 | 5.00 | -0.90 | -21.95% | 102 | 16 | 82.30% |
| ENPH240726C00108000 | 2024-07-02 3:29PM EDT | 108.00 | 2.91 | 2.88 | 3.05 | -0.58 | -16.62% | 2 | 19 | 72.71% |
| ENPH240726C00109000 | 2024-07-02 3:17PM EDT | 109.00 | 2.73 | 2.67 | 2.82 | -1.02 | -27.20% | 31 | 10 | 72.73% |
| ENPH240726C00110000 | 2024-07-02 3:56PM EDT | 110.00 | 2.61 | 2.49 | 3.60 | -0.44 | -14.43% | 98 | 185 | 79.00% |
| ENPH240726C00111000 | 2024-07-01 3:23PM EDT | 111.00 | 2.51 | 1.00 | 2.62 | -0.40 | -13.75% | 3 | 14 | 65.58% |
| ENPH240726C00112000 | 2024-07-02 3:44PM EDT | 112.00 | 2.16 | 0.53 | 2.86 | -0.73 | -25.26% | 41 | 68 | 66.26% |
| ENPH240726C00113000 | 2024-07-02 2:20PM EDT | 113.00 | 2.08 | 1.17 | 2.30 | -1.18 | -36.20% | 5 | 11 | 69.09% |
| ENPH240726C00114000 | 2024-07-02 1:23PM EDT | 114.00 | 2.10 | 1.00 | 2.55 | -0.21 | -9.09% | 1 | 39 | 71.90% |
| ENPH240726C00115000 | 2024-07-02 3:56PM EDT | 115.00 | 1.75 | 0.89 | 2.01 | -0.35 | -16.67% | 262 | 162 | 69.07% |
| ENPH240726C00116000 | 2024-06-28 1:54PM EDT | 116.00 | 2.61 | 0.57 | 2.28 | 0.00 | - | 12 | 18 | 70.75% |
| ENPH240726C00117000 | 2024-07-02 10:20AM EDT | 117.00 | 1.96 | 1.06 | 1.56 | -0.36 | -15.52% | 11 | 39 | 70.85% |
| ENPH240726C00118000 | 2024-07-01 3:36PM EDT | 118.00 | 1.72 | 0.36 | 1.66 | 0.00 | - | 8 | 13 | 67.36% |
| ENPH240726C00119000 | 2024-07-01 1:04PM EDT | 119.00 | 1.72 | 1.06 | 1.35 | 0.00 | - | 390 | 385 | 72.85% |
| ENPH240726C00120000 | 2024-07-02 3:05PM EDT | 120.00 | 1.17 | 0.97 | 1.26 | -0.33 | -22.00% | 128 | 495 | 73.07% |
| ENPH240726C00121000 | 2024-07-02 3:05PM EDT | 121.00 | 1.09 | 0.88 | 1.18 | -0.59 | -35.12% | 5 | 13 | 73.24% |
| ENPH240726C00122000 | 2024-07-02 3:05PM EDT | 122.00 | 1.01 | 0.20 | 1.28 | -0.49 | -32.67% | 2 | 22 | 68.75% |
| ENPH240726C00123000 | 2024-07-02 3:45PM EDT | 123.00 | 0.95 | 0.93 | 1.01 | -1.25 | -56.82% | 15 | 9 | 75.54% |
| ENPH240726C00124000 | 2024-07-02 3:45PM EDT | 124.00 | 0.88 | 0.86 | 0.95 | -0.40 | -31.25% | 31 | 27 | 75.83% |
| ENPH240726C00125000 | 2024-07-02 3:36PM EDT | 125.00 | 0.84 | 0.80 | 0.88 | -0.21 | -20.00% | 41 | 328 | 76.03% |
| ENPH240726C00126000 | 2024-07-01 1:47PM EDT | 126.00 | 1.09 | 0.74 | 0.82 | 0.00 | - | 4 | 14 | 76.27% |
| ENPH240726C00127000 | 2024-07-02 2:39PM EDT | 127.00 | 0.72 | 0.49 | 0.76 | -0.19 | -20.88% | 10 | 28 | 73.88% |
| ENPH240726C00128000 | 2024-07-01 10:43AM EDT | 128.00 | 1.00 | 0.44 | 0.71 | 0.00 | - | 1 | 29 | 74.02% |
| ENPH240726C00129000 | 2024-06-28 2:00PM EDT | 129.00 | 1.12 | 0.59 | 0.66 | 0.00 | - | 1 | 1 | 76.90% |
| ENPH240726C00130000 | 2024-07-02 3:47PM EDT | 130.00 | 0.57 | 0.35 | 0.80 | -0.17 | -22.97% | 78 | 220 | 76.95% |
| ENPH240726C00131000 | 2024-06-27 12:01PM EDT | 131.00 | 1.56 | 0.31 | 0.58 | 0.00 | - | 1 | 6 | 74.32% |
| ENPH240726C00132000 | 2024-06-28 3:50PM EDT | 132.00 | 0.90 | 0.47 | 0.54 | 0.00 | - | 2 | 25 | 77.64% |
| ENPH240726C00133000 | 2024-07-02 12:58PM EDT | 133.00 | 0.51 | 0.44 | 0.49 | -0.33 | -39.29% | 12 | 17 | 77.73% |
| ENPH240726C00134000 | 2024-06-25 3:33PM EDT | 134.00 | 1.08 | 0.41 | 0.46 | 0.00 | - | 1 | 1 | 78.03% |
| ENPH240726C00135000 | 2024-07-02 3:09PM EDT | 135.00 | 0.39 | 0.38 | 0.43 | -0.21 | -35.00% | 13 | 102 | 78.27% |
| ENPH240726C00136000 | 2024-06-26 1:11PM EDT | 136.00 | 0.86 | 0.35 | 0.41 | 0.00 | - | 1 | 17 | 78.61% |
| ENPH240726C00137000 | 2024-06-25 3:16PM EDT | 137.00 | 0.86 | 0.33 | 0.39 | 0.00 | - | 6 | 4 | 79.10% |
| ENPH240726C00138000 | 2024-06-27 12:02PM EDT | 138.00 | 1.00 | 0.31 | 0.36 | 0.00 | - | 1 | 15 | 79.30% |
| ENPH240726C00139000 | 2024-06-20 12:30PM EDT | 139.00 | 1.85 | 0.30 | 0.34 | 0.00 | - | 4 | 9 | 79.88% |
| ENPH240726C00140000 | 2024-07-02 3:05PM EDT | 140.00 | 0.28 | 0.27 | 0.32 | -0.17 | -37.78% | 11 | 133 | 79.88% |
| ENPH240726C00141000 | 2024-07-01 9:53AM EDT | 141.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 2 | 22 | 80.08% |
| ENPH240726C00142000 | 2024-06-26 11:07AM EDT | 142.00 | 0.52 | 0.23 | 0.29 | 0.00 | - | 1 | 12 | 80.57% |
| ENPH240726C00143000 | 2024-06-20 12:14PM EDT | 143.00 | 1.70 | 0.22 | 0.27 | 0.00 | - | - | 1 | 80.86% |
| ENPH240726C00144000 | 2024-06-25 2:07PM EDT | 144.00 | 0.57 | 0.20 | 0.25 | 0.00 | - | 4 | 8 | 80.86% |
| ENPH240726C00145000 | 2024-07-02 12:13PM EDT | 145.00 | 0.25 | 0.19 | 0.24 | -0.06 | -19.35% | 10 | 53 | 81.45% |
| ENPH240726C00147000 | 2024-06-14 11:06AM EDT | 147.00 | 4.90 | 0.17 | 0.22 | 0.00 | - | - | 2 | 82.32% |
| ENPH240726C00148000 | 2024-06-24 3:12PM EDT | 148.00 | 0.85 | 0.16 | 0.21 | 0.00 | - | 3 | 1 | 82.72% |
| ENPH240726C00150000 | 2024-07-02 3:58PM EDT | 150.00 | 0.17 | 0.15 | 0.18 | -0.07 | -29.17% | 50 | 207 | 83.40% |
| ENPH240726C00152500 | 2024-07-02 9:54AM EDT | 152.50 | 0.22 | 0.12 | 0.17 | -2.53 | -92.00% | 1 | 1 | 84.18% |
| ENPH240726C00155000 | 2024-07-02 12:07PM EDT | 155.00 | 0.15 | 0.10 | 0.13 | -0.03 | -16.67% | 1 | 25 | 83.98% |
| ENPH240726C00160000 | 2024-06-28 9:57AM EDT | 160.00 | 0.21 | 0.08 | 0.12 | 0.00 | - | 1 | 110 | 86.91% |
| ENPH240726C00165000 | 2024-07-01 12:18PM EDT | 165.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 35 | 58 | 88.67% |
| ENPH240726C00170000 | 2024-07-01 10:04AM EDT | 170.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 68 | 94.14% |
| ENPH240726C00175000 | 2024-07-01 2:14PM EDT | 175.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 28 | 55 | 105.27% |
| ENPH240726C00180000 | 2024-06-20 11:09AM EDT | 180.00 | 0.24 | 0.00 | 2.16 | 0.00 | - | 7 | 16 | 150.83% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726P00070000 | 2024-07-02 3:42PM EDT | 70.00 | 0.40 | 0.36 | 0.42 | +0.05 | +14.29% | 3 | 121 | 77.15% |
| ENPH240726P00075000 | 2024-07-02 3:41PM EDT | 75.00 | 0.77 | 0.75 | 0.80 | +0.04 | +5.48% | 3 | 65 | 74.71% |
| ENPH240726P00080000 | 2024-07-02 3:37PM EDT | 80.00 | 1.45 | 1.42 | 1.48 | +0.09 | +6.62% | 19 | 143 | 72.73% |
| ENPH240726P00085000 | 2024-07-02 3:54PM EDT | 85.00 | 2.55 | 2.48 | 2.60 | +0.20 | +8.51% | 216 | 190 | 71.22% |
| ENPH240726P00090000 | 2024-07-02 3:00PM EDT | 90.00 | 4.21 | 4.05 | 4.25 | +0.26 | +6.58% | 293 | 350 | 70.00% |
| ENPH240726P00091000 | 2024-07-01 3:29PM EDT | 91.00 | 4.25 | 4.45 | 4.65 | 0.00 | - | 1 | 5 | 69.87% |
| ENPH240726P00092000 | 2024-07-02 12:01PM EDT | 92.00 | 4.85 | 4.85 | 5.10 | +0.37 | +8.26% | 1 | 9 | 69.78% |
| ENPH240726P00093000 | 2024-07-02 3:51PM EDT | 93.00 | 5.55 | 5.30 | 5.50 | +0.80 | +16.84% | 3 | 10 | 69.43% |
| ENPH240726P00094000 | 2024-06-28 9:55AM EDT | 94.00 | 6.00 | 5.75 | 6.00 | +2.45 | +69.01% | 2 | 24 | 69.36% |
| ENPH240726P00095000 | 2024-07-02 3:31PM EDT | 95.00 | 6.35 | 6.25 | 6.50 | +0.43 | +7.26% | 121 | 343 | 69.30% |
| ENPH240726P00096000 | 2024-07-02 3:19PM EDT | 96.00 | 6.98 | 6.70 | 7.05 | +0.48 | +7.38% | 43 | 85 | 68.99% |
| ENPH240726P00097000 | 2024-07-02 3:29PM EDT | 97.00 | 7.55 | 7.30 | 7.55 | +0.45 | +6.34% | 47 | 7 | 68.98% |
| ENPH240726P00098000 | 2024-07-02 3:04PM EDT | 98.00 | 8.21 | 6.65 | 8.15 | +0.71 | +9.47% | 106 | 33 | 62.84% |
| ENPH240726P00099000 | 2024-07-02 2:36PM EDT | 99.00 | 8.75 | 8.45 | 8.70 | +0.76 | +9.51% | 25 | 28 | 68.75% |
| ENPH240726P00100000 | 2024-07-02 3:29PM EDT | 100.00 | 9.20 | 9.05 | 9.95 | +0.60 | +6.98% | 66 | 414 | 71.90% |
| ENPH240726P00102000 | 2024-07-02 9:36AM EDT | 102.00 | 9.40 | 10.25 | 11.15 | +0.10 | +1.08% | 30 | 35 | 70.87% |
| ENPH240726P00103000 | 2024-06-27 11:03AM EDT | 103.00 | 7.22 | 10.75 | 12.10 | 0.00 | - | - | 2 | 71.39% |
| ENPH240726P00104000 | 2024-07-02 3:25PM EDT | 104.00 | 12.16 | 11.55 | 12.80 | +3.46 | +39.77% | 20 | 8 | 71.95% |
| ENPH240726P00105000 | 2024-07-02 2:51PM EDT | 105.00 | 12.90 | 11.50 | 12.85 | +1.70 | +15.18% | 9 | 192 | 63.92% |
| ENPH240726P00107000 | 2024-07-02 1:34PM EDT | 107.00 | 14.60 | 13.25 | 14.25 | +2.20 | +17.74% | 7 | 41 | 64.62% |
| ENPH240726P00108000 | 2024-07-02 2:21PM EDT | 108.00 | 14.67 | 13.05 | 15.80 | +1.57 | +11.98% | 1 | 15 | 63.28% |
| ENPH240726P00109000 | 2024-06-28 3:55PM EDT | 109.00 | 14.30 | 14.35 | 16.45 | 0.00 | - | 1 | 8 | 65.53% |
| ENPH240726P00110000 | 2024-07-02 9:39AM EDT | 110.00 | 14.79 | 15.55 | 17.50 | -0.28 | -1.86% | 1 | 168 | 69.68% |
| ENPH240726P00111000 | 2024-07-02 9:40AM EDT | 111.00 | 15.39 | 15.55 | 18.50 | -0.61 | -3.81% | 3 | 53 | 65.38% |
| ENPH240726P00112000 | 2024-07-01 2:54PM EDT | 112.00 | 16.30 | 16.65 | 18.85 | 0.00 | - | 8 | 17 | 63.70% |
| ENPH240726P00113000 | 2024-06-28 3:52PM EDT | 113.00 | 16.45 | 17.80 | 19.25 | 0.00 | - | 12 | 12 | 62.38% |
| ENPH240726P00115000 | 2024-07-02 3:11PM EDT | 115.00 | 20.88 | 19.55 | 21.70 | +1.59 | +8.24% | 9 | 75 | 68.21% |
| ENPH240726P00116000 | 2024-06-21 3:50PM EDT | 116.00 | 14.00 | 20.65 | 22.00 | 0.00 | - | 10 | 14 | 65.14% |
| ENPH240726P00118000 | 2024-07-02 12:14PM EDT | 118.00 | 22.65 | 22.10 | 23.80 | +1.53 | +7.24% | 1 | 11 | 61.43% |
| ENPH240726P00119000 | 2024-07-02 11:55AM EDT | 119.00 | 23.68 | 23.05 | 25.20 | +6.82 | +40.45% | 104 | 143 | 66.94% |
| ENPH240726P00120000 | 2024-07-02 11:31AM EDT | 120.00 | 24.15 | 24.10 | 25.45 | +1.10 | +4.77% | 4 | 94 | 60.64% |
| ENPH240726P00121000 | 2024-06-21 12:53PM EDT | 121.00 | 17.45 | 24.90 | 26.60 | 0.00 | - | 1 | 9 | 61.62% |
| ENPH240726P00122000 | 2024-06-28 10:58AM EDT | 122.00 | 21.25 | 26.00 | 27.70 | 0.00 | - | 1 | 111 | 65.87% |
| ENPH240726P00123000 | 2024-07-02 2:59PM EDT | 123.00 | 28.40 | 26.20 | 28.35 | +2.82 | +11.02% | 2 | 111 | 78.56% |
| ENPH240726P00124000 | 2024-06-28 1:28PM EDT | 124.00 | 25.41 | 27.00 | 29.70 | 0.00 | - | 1 | 9 | 50.49% |
| ENPH240726P00125000 | 2024-07-02 3:10PM EDT | 125.00 | 29.80 | 28.40 | 31.00 | +3.35 | +12.67% | 4 | 27 | 66.46% |
| ENPH240726P00126000 | 2024-06-28 1:12PM EDT | 126.00 | 27.10 | 29.00 | 32.15 | 0.00 | - | 1 | 75 | 63.77% |
| ENPH240726P00127000 | 2024-06-28 1:39PM EDT | 127.00 | 28.48 | 30.20 | 33.00 | 0.00 | - | 3 | 13 | 66.11% |
| ENPH240726P00128000 | 2024-06-20 9:31AM EDT | 128.00 | 21.01 | 30.90 | 34.15 | 0.00 | - | 1 | 1 | 64.65% |
| ENPH240726P00129000 | 2024-06-14 10:09AM EDT | 129.00 | 11.40 | 32.20 | 34.95 | 0.00 | - | - | 4 | 67.97% |
| ENPH240726P00130000 | 2024-07-02 10:09AM EDT | 130.00 | 32.45 | 33.55 | 36.05 | +2.78 | +9.37% | 1 | 19 | 76.86% |
| ENPH240726P00131000 | 2024-06-26 11:53AM EDT | 131.00 | 30.50 | 34.40 | 36.30 | 0.00 | - | 4 | 6 | 59.18% |
| ENPH240726P00132000 | 2024-06-13 11:36AM EDT | 132.00 | 11.72 | 35.10 | 38.30 | 0.00 | - | 15 | 19 | 76.56% |
| ENPH240726P00134000 | 2024-06-20 10:05AM EDT | 134.00 | 25.42 | 36.25 | 40.35 | 0.00 | - | 1 | 2 | 58.20% |
| ENPH240726P00135000 | 2024-07-02 9:30AM EDT | 135.00 | 38.50 | 37.25 | 41.35 | +8.50 | +28.33% | 1 | 1 | 59.18% |
| ENPH240726P00136000 | 2024-06-21 11:55AM EDT | 136.00 | 28.98 | 38.25 | 42.30 | 0.00 | - | 1 | 2 | 57.03% |
| ENPH240726P00137000 | 2024-06-18 10:13AM EDT | 137.00 | 21.15 | 39.20 | 43.25 | 0.00 | - | - | 1 | 118.41% |
| ENPH240726P00140000 | 2024-07-01 9:34AM EDT | 140.00 | 40.90 | 42.20 | 46.30 | 0.00 | - | 1 | 2 | 55.86% |
| ENPH240726P00142000 | 2024-06-26 9:45AM EDT | 142.00 | 40.25 | 44.20 | 48.25 | 0.00 | - | - | 1 | 126.12% |
| ENPH240726P00144000 | 2024-07-02 2:55PM EDT | 144.00 | 47.82 | 46.15 | 50.25 | +11.09 | +30.19% | 14 | 34 | 129.05% |
| ENPH240726P00145000 | 2024-06-26 11:54AM EDT | 145.00 | 43.88 | 47.15 | 51.25 | 0.00 | - | 4 | 6 | 130.52% |
| ENPH240726P00150000 | 2024-06-12 1:11PM EDT | 150.00 | 19.75 | 52.15 | 56.25 | 0.00 | - | - | 0 | 137.55% |
| ENPH240726P00155000 | 2024-06-21 12:47PM EDT | 155.00 | 47.82 | 57.15 | 61.25 | 0.00 | - | 2 | 0 | 144.26% |
| ENPH240726P00160000 | 2024-06-27 11:05AM EDT | 160.00 | 56.05 | 62.15 | 66.25 | 0.00 | - | 3 | 13 | 150.64% |
| ENPH240726P00165000 | 2024-06-21 12:47PM EDT | 165.00 | 57.72 | 67.15 | 71.25 | 0.00 | - | 21 | 0 | 156.74% |
| ENPH240726P00170000 | 2024-06-20 12:54PM EDT | 170.00 | 61.10 | 72.15 | 76.25 | 0.00 | - | 20 | 0 | 162.55% |
