Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
40.347,46 +272,77 (+0,68%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.187,06 -1.464,00 (-2,50%) CMC Crypto 200
1.324,09 -20,42 (-1,52%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240802C00070000 | 2024-06-20 10:26AM EDT | 70.00 | 41.55 | 25.60 | 28.15 | 0.00 | - | - | 13 | 87.70% |
| ENPH240802C00090000 | 2024-07-02 3:02PM EDT | 90.00 | 11.29 | 10.60 | 11.75 | -8.31 | -42.40% | 20 | 30 | 73.87% |
| ENPH240802C00094000 | 2024-07-02 10:12AM EDT | 94.00 | 10.55 | 8.90 | 9.70 | -1.15 | -9.83% | 21 | 20 | 76.17% |
| ENPH240802C00095000 | 2024-06-24 3:36PM EDT | 95.00 | 18.25 | 7.95 | 8.95 | 0.00 | - | 1 | 3 | 72.80% |
| ENPH240802C00097000 | 2024-07-02 2:45PM EDT | 97.00 | 7.80 | 7.70 | 8.00 | -4.70 | -37.60% | 23 | 1 | 75.56% |
| ENPH240802C00100000 | 2024-07-02 3:52PM EDT | 100.00 | 6.50 | 6.45 | 6.80 | -0.93 | -12.52% | 123 | 50 | 75.51% |
| ENPH240802C00101000 | 2024-06-28 12:43PM EDT | 101.00 | 8.65 | 6.05 | 6.40 | 0.00 | - | 10 | 10 | 75.24% |
| ENPH240802C00103000 | 2024-07-02 9:53AM EDT | 103.00 | 7.00 | 5.40 | 5.65 | +0.65 | +10.24% | 3 | 5 | 75.17% |
| ENPH240802C00105000 | 2024-07-02 3:36PM EDT | 105.00 | 4.90 | 2.95 | 5.00 | -0.67 | -12.03% | 24 | 73 | 66.37% |
| ENPH240802C00107000 | 2024-07-01 1:03PM EDT | 107.00 | 5.20 | 4.20 | 4.45 | 0.00 | - | 2 | 35 | 75.10% |
| ENPH240802C00108000 | 2024-07-02 11:47AM EDT | 108.00 | 4.25 | 3.85 | 4.15 | -1.03 | -19.51% | 3 | 91 | 74.49% |
| ENPH240802C00109000 | 2024-07-01 11:58AM EDT | 109.00 | 4.90 | 3.60 | 3.90 | 0.00 | - | 2 | 4 | 74.46% |
| ENPH240802C00110000 | 2024-07-02 2:32PM EDT | 110.00 | 3.60 | 3.45 | 3.65 | -0.90 | -20.00% | 11 | 45 | 74.80% |
| ENPH240802C00111000 | 2024-07-02 1:12PM EDT | 111.00 | 3.65 | 3.20 | 3.45 | -0.65 | -15.12% | 2 | 15 | 74.78% |
| ENPH240802C00112000 | 2024-07-02 3:25PM EDT | 112.00 | 3.20 | 3.05 | 3.25 | -0.75 | -18.99% | 7 | 11 | 75.15% |
| ENPH240802C00113000 | 2024-07-02 11:38AM EDT | 113.00 | 3.20 | 2.80 | 3.05 | -1.73 | -35.09% | 3 | 3 | 74.87% |
| ENPH240802C00114000 | 2024-07-01 3:47PM EDT | 114.00 | 2.76 | 2.62 | 5.00 | -0.45 | -14.02% | 1 | 6 | 86.57% |
| ENPH240802C00115000 | 2024-07-02 1:32PM EDT | 115.00 | 2.70 | 2.46 | 3.35 | -0.29 | -9.70% | 10 | 82 | 78.83% |
| ENPH240802C00116000 | 2024-07-02 2:10PM EDT | 116.00 | 2.63 | 2.30 | 2.51 | -1.92 | -42.20% | 1 | 6 | 75.00% |
| ENPH240802C00117000 | 2024-07-02 1:12PM EDT | 117.00 | 2.55 | 2.15 | 2.35 | -0.50 | -16.39% | 4 | 4 | 75.02% |
| ENPH240802C00118000 | 2024-07-01 2:18PM EDT | 118.00 | 2.71 | 2.01 | 2.81 | 0.00 | - | 2 | 18 | 78.91% |
| ENPH240802C00119000 | 2024-07-01 9:31AM EDT | 119.00 | 2.80 | 1.91 | 2.68 | 0.00 | - | 1 | 12 | 79.32% |
| ENPH240802C00120000 | 2024-07-02 3:21PM EDT | 120.00 | 1.89 | 1.76 | 2.35 | -0.31 | -14.09% | 23 | 93 | 78.03% |
| ENPH240802C00121000 | 2024-07-02 1:52PM EDT | 121.00 | 1.77 | 1.65 | 2.04 | -0.46 | -20.63% | 1 | 16 | 76.95% |
| ENPH240802C00122000 | 2024-06-28 12:28PM EDT | 122.00 | 2.95 | 1.55 | 2.13 | 0.00 | - | 10 | 14 | 78.56% |
| ENPH240802C00123000 | 2024-07-02 3:48PM EDT | 123.00 | 1.52 | 1.45 | 2.23 | -0.93 | -37.96% | 1 | 2 | 80.25% |
| ENPH240802C00124000 | 2024-07-02 3:39PM EDT | 124.00 | 1.46 | 1.36 | 1.93 | -0.84 | -36.52% | 7 | 5 | 79.05% |
| ENPH240802C00125000 | 2024-07-02 2:59PM EDT | 125.00 | 1.34 | 1.28 | 1.44 | -0.31 | -18.79% | 6 | 58 | 76.22% |
| ENPH240802C00126000 | 2024-06-27 1:17PM EDT | 126.00 | 3.08 | 0.24 | 1.76 | 0.00 | - | 2 | 3 | 71.46% |
| ENPH240802C00127000 | 2024-06-25 3:20PM EDT | 127.00 | 2.43 | 1.14 | 1.28 | 0.00 | - | - | 3 | 76.71% |
| ENPH240802C00128000 | 2024-07-02 10:31AM EDT | 128.00 | 1.45 | 0.65 | 1.91 | -0.05 | -3.33% | 1 | 16 | 79.39% |
| ENPH240802C00129000 | 2024-07-02 10:33AM EDT | 129.00 | 1.34 | 0.99 | 2.34 | +0.03 | +2.29% | 2 | 25 | 87.16% |
| ENPH240802C00130000 | 2024-07-02 3:59PM EDT | 130.00 | 1.03 | 0.92 | 1.06 | -0.16 | -13.45% | 7 | 105 | 76.90% |
| ENPH240802C00132000 | 2024-06-26 1:20PM EDT | 132.00 | 1.78 | 0.41 | 1.36 | 0.00 | - | - | 3 | 77.49% |
| ENPH240802C00133000 | 2024-06-28 2:48PM EDT | 133.00 | 1.30 | 0.36 | 2.10 | 0.00 | - | 3 | 7 | 85.60% |
| ENPH240802C00134000 | 2024-06-24 10:30AM EDT | 134.00 | 2.48 | 0.14 | 1.45 | 0.00 | - | 1 | 1 | 78.13% |
| ENPH240802C00135000 | 2024-07-02 11:28AM EDT | 135.00 | 0.91 | 0.68 | 0.81 | -0.28 | -23.53% | 4 | 55 | 78.22% |
| ENPH240802C00136000 | 2024-06-13 11:11AM EDT | 136.00 | 11.05 | 0.64 | 1.16 | 0.00 | - | 2 | 2 | 82.96% |
| ENPH240802C00137000 | 2024-06-26 12:15PM EDT | 137.00 | 1.23 | 0.59 | 1.32 | 0.00 | - | 1 | 11 | 85.40% |
| ENPH240802C00138000 | 2024-07-02 1:52PM EDT | 138.00 | 0.63 | 0.58 | 0.69 | -0.62 | -49.60% | 1 | 3 | 79.10% |
| ENPH240802C00139000 | 2024-06-26 12:00PM EDT | 139.00 | 1.15 | 0.33 | 1.05 | 0.00 | - | 14 | 16 | 81.69% |
| ENPH240802C00140000 | 2024-07-02 11:45AM EDT | 140.00 | 0.60 | 0.50 | 1.22 | -0.13 | -17.81% | 35 | 82 | 87.01% |
| ENPH240802C00141000 | 2024-06-20 2:57PM EDT | 141.00 | 2.33 | 0.22 | 1.19 | 0.00 | - | - | 4 | 84.42% |
| ENPH240802C00142000 | 2024-06-27 2:48PM EDT | 142.00 | 1.18 | 0.10 | 1.76 | 0.00 | - | 1 | 6 | 90.97% |
| ENPH240802C00143000 | 2024-06-20 2:33PM EDT | 143.00 | 2.09 | 0.04 | 1.73 | 0.00 | - | - | 3 | 91.11% |
| ENPH240802C00144000 | 2024-06-26 12:00PM EDT | 144.00 | 0.86 | 0.04 | 1.70 | 0.00 | - | 5 | 6 | 91.94% |
| ENPH240802C00145000 | 2024-07-02 9:47AM EDT | 145.00 | 0.65 | 0.37 | 1.68 | -0.40 | -38.10% | 1 | 7 | 96.58% |
| ENPH240802C00146000 | 2024-06-20 2:33PM EDT | 146.00 | 1.80 | 0.35 | 0.46 | 0.00 | - | - | 3 | 80.81% |
| ENPH240802C00147000 | 2024-06-24 1:04PM EDT | 147.00 | 1.05 | 0.12 | 1.64 | 0.00 | - | 1 | 2 | 95.56% |
| ENPH240802C00148000 | 2024-07-02 3:56PM EDT | 148.00 | 0.38 | 0.33 | 0.39 | -0.15 | -28.30% | 10 | 24 | 81.15% |
| ENPH240802C00150000 | 2024-07-02 9:41AM EDT | 150.00 | 0.38 | 0.29 | 0.58 | -0.11 | -22.45% | 1 | 28 | 85.94% |
| ENPH240802C00152500 | 2024-06-21 11:39AM EDT | 152.50 | 1.05 | 0.24 | 0.34 | 0.00 | - | 1 | 1 | 82.42% |
| ENPH240802C00155000 | 2024-06-27 3:19PM EDT | 155.00 | 0.60 | 0.20 | 0.31 | 0.00 | - | 3 | 11 | 83.01% |
| ENPH240802C00160000 | 2024-06-28 1:50PM EDT | 160.00 | 0.31 | 0.17 | 0.25 | 0.00 | - | 2 | 4 | 84.77% |
| ENPH240802C00165000 | 2024-07-01 10:03AM EDT | 165.00 | 0.24 | 0.13 | 0.61 | 0.00 | - | 10 | 10 | 97.17% |
| ENPH240802C00175000 | 2024-06-27 1:53PM EDT | 175.00 | 0.27 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 117.14% |
| ENPH240802C00180000 | 2024-06-26 9:59AM EDT | 180.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 91.02% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240802P00070000 | 2024-07-02 3:31PM EDT | 70.00 | 0.74 | 0.66 | 0.78 | +0.14 | +23.33% | 11 | 79 | 78.22% |
| ENPH240802P00075000 | 2024-07-02 3:31PM EDT | 75.00 | 1.31 | 1.19 | 1.95 | +0.17 | +14.91% | 25 | 67 | 81.35% |
| ENPH240802P00080000 | 2024-07-02 3:51PM EDT | 80.00 | 2.21 | 2.10 | 2.21 | +0.19 | +9.41% | 11 | 100 | 74.39% |
| ENPH240802P00085000 | 2024-07-02 3:46PM EDT | 85.00 | 3.50 | 2.88 | 3.50 | +0.38 | +12.18% | 13 | 103 | 70.19% |
| ENPH240802P00090000 | 2024-07-02 3:56PM EDT | 90.00 | 5.22 | 5.05 | 5.35 | +0.62 | +13.48% | 43 | 144 | 71.88% |
| ENPH240802P00091000 | 2024-07-02 3:58PM EDT | 91.00 | 5.60 | 5.50 | 5.75 | +0.60 | +12.00% | 1 | 4 | 71.79% |
| ENPH240802P00092000 | 2024-07-02 11:47AM EDT | 92.00 | 5.80 | 5.90 | 6.20 | +0.27 | +4.88% | 2 | 8 | 71.51% |
| ENPH240802P00093000 | 2024-07-02 3:24PM EDT | 93.00 | 6.66 | 4.45 | 6.70 | +0.45 | +7.25% | 12 | 4 | 62.72% |
| ENPH240802P00094000 | 2024-07-02 3:09PM EDT | 94.00 | 7.15 | 6.80 | 7.15 | +0.90 | +14.40% | 1 | 13 | 71.09% |
| ENPH240802P00095000 | 2024-07-02 3:58PM EDT | 95.00 | 7.50 | 7.35 | 7.65 | +0.40 | +5.63% | 20 | 134 | 71.18% |
| ENPH240802P00096000 | 2024-07-02 3:16PM EDT | 96.00 | 8.15 | 7.90 | 8.20 | +2.16 | +36.06% | 9 | 3 | 71.31% |
| ENPH240802P00097000 | 2024-07-02 2:27PM EDT | 97.00 | 8.45 | 8.45 | 8.75 | +0.45 | +5.62% | 21 | 7 | 71.25% |
| ENPH240802P00098000 | 2024-07-02 3:17PM EDT | 98.00 | 9.35 | 9.00 | 9.30 | +3.15 | +50.81% | 10 | 10 | 71.02% |
| ENPH240802P00099000 | 2024-07-02 1:36PM EDT | 99.00 | 9.55 | 9.55 | 9.90 | +1.12 | +13.29% | 3 | 13 | 70.85% |
| ENPH240802P00100000 | 2024-07-02 3:49PM EDT | 100.00 | 10.43 | 10.15 | 10.50 | +0.73 | +7.53% | 11 | 147 | 70.73% |
| ENPH240802P00104000 | 2024-07-02 3:56PM EDT | 104.00 | 12.82 | 12.60 | 13.25 | +1.82 | +16.55% | 1 | 4 | 70.41% |
| ENPH240802P00105000 | 2024-07-02 1:00PM EDT | 105.00 | 13.26 | 13.35 | 14.00 | +1.14 | +9.41% | 5 | 96 | 70.89% |
| ENPH240802P00107000 | 2024-06-28 12:45PM EDT | 107.00 | 12.73 | 14.55 | 15.90 | 0.00 | - | 2 | 55 | 71.90% |
| ENPH240802P00108000 | 2024-06-24 1:27PM EDT | 108.00 | 10.83 | 14.90 | 17.05 | 0.00 | - | 4 | 55 | 71.95% |
| ENPH240802P00109000 | 2024-06-28 1:35PM EDT | 109.00 | 14.44 | 15.40 | 16.75 | 0.00 | - | 2 | 4 | 65.09% |
| ENPH240802P00110000 | 2024-07-02 11:27AM EDT | 110.00 | 16.44 | 15.15 | 17.50 | -0.13 | -0.78% | 5 | 57 | 59.01% |
| ENPH240802P00111000 | 2024-07-01 2:44PM EDT | 111.00 | 16.57 | 17.30 | 18.45 | 0.00 | - | 193 | 195 | 67.43% |
| ENPH240802P00112000 | 2024-07-01 9:32AM EDT | 112.00 | 16.94 | 18.50 | 19.75 | 0.00 | - | 6 | 8 | 72.39% |
| ENPH240802P00113000 | 2024-07-02 9:53AM EDT | 113.00 | 16.95 | 19.20 | 21.05 | -1.25 | -6.87% | 2 | 21 | 74.54% |
| ENPH240802P00114000 | 2024-06-28 3:34PM EDT | 114.00 | 18.81 | 19.70 | 20.90 | 0.00 | - | 11 | 12 | 66.99% |
| ENPH240802P00115000 | 2024-07-01 2:15PM EDT | 115.00 | 19.54 | 21.00 | 21.95 | 0.00 | - | 2 | 18 | 71.12% |
| ENPH240802P00116000 | 2024-07-02 3:46PM EDT | 116.00 | 22.17 | 21.80 | 22.60 | +7.58 | +51.95% | 1 | 11 | 69.60% |
| ENPH240802P00117000 | 2024-07-01 1:19PM EDT | 117.00 | 21.20 | 22.45 | 25.00 | 0.00 | - | 14 | 23 | 78.03% |
| ENPH240802P00118000 | 2024-06-25 2:46PM EDT | 118.00 | 18.63 | 23.35 | 24.35 | 0.00 | - | 4 | 4 | 68.58% |
| ENPH240802P00119000 | 2024-06-25 11:31AM EDT | 119.00 | 18.95 | 24.25 | 25.15 | 0.00 | - | 1 | 11 | 68.16% |
| ENPH240802P00120000 | 2024-07-02 3:45PM EDT | 120.00 | 25.52 | 25.10 | 26.15 | +1.82 | +7.68% | 16 | 48 | 68.75% |
| ENPH240802P00121000 | 2024-07-02 1:52PM EDT | 121.00 | 26.32 | 25.15 | 27.25 | +5.57 | +26.84% | 1 | 3 | 63.40% |
| ENPH240802P00123000 | 2024-06-26 2:37PM EDT | 123.00 | 23.31 | 27.70 | 28.80 | 0.00 | - | - | 1 | 67.38% |
| ENPH240802P00125000 | 2024-07-02 2:59PM EDT | 125.00 | 30.49 | 29.55 | 30.70 | +2.44 | +8.70% | 2 | 14 | 68.02% |
| ENPH240802P00126000 | 2024-06-26 11:52AM EDT | 126.00 | 26.29 | 30.55 | 31.70 | 0.00 | - | - | 5 | 69.46% |
| ENPH240802P00127000 | 2024-06-20 11:57AM EDT | 127.00 | 20.14 | 31.45 | 32.55 | 0.00 | - | - | 4 | 68.31% |
| ENPH240802P00129000 | 2024-06-20 9:57AM EDT | 129.00 | 22.32 | 32.35 | 35.50 | 0.00 | - | - | 2 | 69.34% |
| ENPH240802P00130000 | 2024-07-01 3:42PM EDT | 130.00 | 33.62 | 33.80 | 36.75 | 0.00 | - | 1 | 5 | 78.03% |
| ENPH240802P00133000 | 2024-06-20 9:41AM EDT | 133.00 | 25.33 | 36.70 | 39.60 | 0.00 | - | - | 1 | 79.54% |
| ENPH240802P00135000 | 2024-06-26 9:53AM EDT | 135.00 | 33.00 | 38.55 | 41.55 | 0.00 | - | - | 5 | 79.98% |
| ENPH240802P00145000 | 2024-07-02 2:34PM EDT | 145.00 | 49.00 | 47.20 | 51.20 | +13.25 | +37.06% | 1 | 1 | 114.06% |
| ENPH240802P00160000 | 2024-07-02 10:33AM EDT | 160.00 | 62.25 | 62.15 | 66.25 | +0.65 | +1.06% | 12 | 0 | 132.54% |
