Deutsche Märkte öffnen in 4 Stunden 27 Minuten
Nikkei 225
40.924,34 +11,97 (+0,03%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Bitcoin EUR
51.022,99 -2.737,35 (-5,09%) CMC Crypto 200
1.134,66 -74,03 (-6,11%) Nasdaq Compositive
18.352,76 +164,46 (+0,90%) S&P 500
5.567,19 +30,17 (+0,54%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240809C00070000 | 2024-07-01 9:50AM EDT | 70.00 | 29.81 | 27.05 | 30.40 | 0.00 | - | 1 | 1 | 97.39% |
| ENPH240809C00075000 | 2024-07-01 9:50AM EDT | 75.00 | 25.36 | 23.10 | 25.75 | 0.00 | - | 1 | 1 | 93.14% |
| ENPH240809C00080000 | 2024-07-05 10:09AM EDT | 80.00 | 20.50 | 19.10 | 20.15 | +20.50 | - | 1 | 10 | 79.71% |
| ENPH240809C00085000 | 2024-07-02 3:21PM EDT | 85.00 | 14.85 | 15.95 | 17.40 | +14.85 | - | - | 1 | 86.24% |
| ENPH240809C00093000 | 2024-06-28 3:04PM EDT | 93.00 | 13.00 | 10.05 | 11.40 | 0.00 | - | 1 | 1 | 74.66% |
| ENPH240809C00094000 | 2024-07-03 12:44PM EDT | 94.00 | 11.90 | 9.90 | 10.85 | +11.90 | - | - | 1 | 76.20% |
| ENPH240809C00095000 | 2024-07-02 3:01PM EDT | 95.00 | 9.30 | 9.05 | 10.50 | +9.30 | - | - | 63 | 75.33% |
| ENPH240809C00096000 | 2024-07-05 11:46AM EDT | 96.00 | 10.55 | 9.50 | 9.85 | +10.55 | - | 1 | 19 | 78.69% |
| ENPH240809C00097000 | 2024-07-03 12:03PM EDT | 97.00 | 9.00 | 9.15 | 9.35 | +9.00 | - | - | 37 | 79.02% |
| ENPH240809C00098000 | 2024-07-05 1:37PM EDT | 98.00 | 9.10 | 8.50 | 9.00 | -0.70 | -7.14% | 1 | 12 | 78.56% |
| ENPH240809C00099000 | 2024-07-01 1:22PM EDT | 99.00 | 9.00 | 6.05 | 8.45 | +9.00 | - | - | 10 | 69.37% |
| ENPH240809C00100000 | 2024-07-05 11:53AM EDT | 100.00 | 8.95 | 7.65 | 8.00 | -0.05 | -0.56% | 25 | 27 | 77.86% |
| ENPH240809C00101000 | 2024-07-03 10:44AM EDT | 101.00 | 7.70 | 7.35 | 7.60 | 0.00 | - | 5 | 107 | 78.25% |
| ENPH240809C00102000 | 2024-07-03 10:44AM EDT | 102.00 | 7.35 | 5.90 | 7.35 | +7.35 | - | - | 5 | 74.21% |
| ENPH240809C00103000 | 2024-07-03 11:40AM EDT | 103.00 | 6.36 | 6.50 | 6.85 | +6.36 | - | - | 3 | 77.78% |
| ENPH240809C00104000 | 2024-06-28 9:48AM EDT | 104.00 | 9.85 | 6.15 | 6.55 | 0.00 | - | 1 | 1 | 77.99% |
| ENPH240809C00105000 | 2024-07-05 11:41AM EDT | 105.00 | 6.75 | 5.85 | 6.15 | +1.08 | +19.05% | 6 | 5 | 77.86% |
| ENPH240809C00106000 | 2024-07-01 10:33AM EDT | 106.00 | 6.69 | 5.50 | 5.85 | 0.00 | - | 1 | 1 | 77.80% |
| ENPH240809C00107000 | 2024-07-02 11:05AM EDT | 107.00 | 5.59 | 3.10 | 5.55 | +5.59 | - | - | 105 | 68.32% |
| ENPH240809C00111000 | 2024-07-02 1:56PM EDT | 111.00 | 4.08 | 4.05 | 4.50 | +4.08 | - | - | 7 | 77.71% |
| ENPH240809C00112000 | 2024-07-02 3:48PM EDT | 112.00 | 3.56 | 3.80 | 4.25 | +3.56 | - | - | 1 | 77.61% |
| ENPH240809C00114000 | 2024-07-05 12:25PM EDT | 114.00 | 3.95 | 3.45 | 3.75 | +3.95 | - | 1 | 1 | 77.81% |
| ENPH240809C00115000 | 2024-07-03 12:58PM EDT | 115.00 | 4.10 | 3.15 | 3.55 | 0.00 | - | 1 | 17 | 77.36% |
| ENPH240809C00120000 | 2024-07-05 3:55PM EDT | 120.00 | 2.58 | 2.32 | 2.64 | +2.58 | - | 23 | 5 | 77.44% |
| ENPH240809C00125000 | 2024-07-05 1:36PM EDT | 125.00 | 1.86 | 1.81 | 1.98 | +1.86 | - | 4 | 15 | 78.56% |
| ENPH240809C00130000 | 2024-07-05 3:44PM EDT | 130.00 | 1.39 | 1.31 | 1.48 | -0.36 | -20.57% | 12 | 11 | 78.76% |
| ENPH240809C00135000 | 2024-07-05 2:32PM EDT | 135.00 | 1.10 | 0.90 | 1.12 | -0.20 | -15.38% | 6 | 11 | 78.71% |
| ENPH240809C00140000 | 2024-07-03 10:10AM EDT | 140.00 | 0.69 | 0.69 | 0.91 | +0.69 | - | - | 0 | 80.42% |
| ENPH240809C00150000 | 2024-07-03 12:18PM EDT | 150.00 | 0.49 | 0.37 | 0.52 | +0.49 | - | - | 1 | 81.35% |
| ENPH240809C00155000 | 2024-07-05 10:35AM EDT | 155.00 | 0.53 | 0.25 | 0.47 | +0.53 | - | 1 | 1 | 82.91% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240809P00070000 | 2024-07-05 11:46AM EDT | 70.00 | 0.73 | 0.68 | 0.89 | +0.14 | +23.73% | 6 | 26 | 79.98% |
| ENPH240809P00075000 | 2024-07-05 3:08PM EDT | 75.00 | 1.32 | 1.31 | 1.47 | -0.16 | -10.81% | 17 | 35 | 78.56% |
| ENPH240809P00080000 | 2024-07-05 3:47PM EDT | 80.00 | 2.23 | 2.10 | 2.43 | -0.07 | -3.04% | 23 | 9 | 76.76% |
| ENPH240809P00085000 | 2024-07-05 3:50PM EDT | 85.00 | 3.55 | 3.35 | 3.75 | 0.00 | - | 3 | 9 | 75.66% |
| ENPH240809P00086000 | 2024-07-05 3:35PM EDT | 86.00 | 3.80 | 3.65 | 4.05 | +3.80 | - | 1 | 0 | 75.37% |
| ENPH240809P00089000 | 2024-07-05 12:32PM EDT | 89.00 | 4.70 | 4.70 | 5.15 | +4.70 | - | 1 | 0 | 75.21% |
| ENPH240809P00090000 | 2024-07-05 3:10PM EDT | 90.00 | 5.15 | 5.10 | 5.30 | -0.50 | -8.85% | 2 | 27 | 74.00% |
| ENPH240809P00091000 | 2024-07-02 10:18AM EDT | 91.00 | 5.48 | 5.50 | 5.90 | +5.48 | - | - | 3 | 74.77% |
| ENPH240809P00092000 | 2024-07-05 12:32PM EDT | 92.00 | 5.77 | 5.90 | 6.25 | +5.77 | - | 1 | 3 | 74.18% |
| ENPH240809P00093000 | 2024-07-05 2:11PM EDT | 93.00 | 6.24 | 6.40 | 6.80 | +6.24 | - | 1 | 4 | 74.80% |
| ENPH240809P00094000 | 2024-07-03 10:33AM EDT | 94.00 | 6.55 | 6.85 | 7.25 | +6.55 | - | - | 7 | 74.56% |
| ENPH240809P00095000 | 2024-07-05 12:31PM EDT | 95.00 | 7.10 | 7.30 | 7.55 | -0.48 | -6.33% | 9 | 129 | 73.50% |
| ENPH240809P00096000 | 2024-07-05 1:56PM EDT | 96.00 | 7.68 | 7.80 | 8.30 | -0.82 | -9.65% | 1 | 12 | 74.46% |
| ENPH240809P00097000 | 2024-07-05 10:20AM EDT | 97.00 | 8.15 | 6.00 | 8.80 | +0.15 | +1.87% | 5 | 32 | 64.26% |
| ENPH240809P00098000 | 2024-07-05 11:42AM EDT | 98.00 | 8.35 | 8.85 | 9.30 | +8.35 | - | 10 | 1 | 73.96% |
| ENPH240809P00099000 | 2024-07-02 11:57AM EDT | 99.00 | 9.94 | 9.45 | 9.90 | 0.00 | - | 5 | 3 | 74.23% |
| ENPH240809P00100000 | 2024-07-05 9:45AM EDT | 100.00 | 9.15 | 10.00 | 10.50 | -1.05 | -10.29% | 1 | 66 | 74.12% |
| ENPH240809P00101000 | 2024-07-02 10:52AM EDT | 101.00 | 10.76 | 10.60 | 11.10 | +10.76 | - | - | 38 | 74.10% |
| ENPH240809P00102000 | 2024-07-05 10:12AM EDT | 102.00 | 10.96 | 11.20 | 11.60 | +2.55 | +30.32% | 7 | 1 | 73.49% |
| ENPH240809P00104000 | 2024-07-05 9:52AM EDT | 104.00 | 12.23 | 11.90 | 13.85 | +12.23 | - | 2 | 0 | 75.07% |
| ENPH240809P00105000 | 2024-07-05 9:44AM EDT | 105.00 | 11.51 | 13.15 | 14.55 | -1.12 | -8.87% | 2 | 5 | 77.77% |
| ENPH240809P00106000 | 2024-07-02 11:08AM EDT | 106.00 | 13.76 | 13.85 | 14.20 | +13.76 | - | - | 17 | 73.27% |
| ENPH240809P00109000 | 2024-07-02 2:19PM EDT | 109.00 | 16.75 | 15.80 | 17.95 | +16.75 | - | - | 2 | 79.77% |
| ENPH240809P00110000 | 2024-07-05 9:30AM EDT | 110.00 | 14.92 | 16.65 | 17.75 | -1.08 | -6.75% | 1 | 5 | 75.96% |
| ENPH240809P00113000 | 2024-07-01 3:06PM EDT | 113.00 | 18.73 | 18.90 | 19.75 | +18.73 | - | - | 1 | 74.32% |
| ENPH240809P00114000 | 2024-07-01 10:24AM EDT | 114.00 | 18.88 | 18.65 | 21.00 | +18.88 | - | - | 1 | 71.29% |
| ENPH240809P00115000 | 2024-07-03 11:14AM EDT | 115.00 | 21.37 | 19.20 | 21.75 | 0.00 | - | 5 | 7 | 69.56% |
| ENPH240809P00120000 | 2024-07-02 12:42PM EDT | 120.00 | 25.36 | 24.55 | 26.50 | +25.36 | - | - | 16 | 79.61% |
| ENPH240809P00125000 | 2024-07-03 11:14AM EDT | 125.00 | 29.60 | 28.35 | 29.95 | +29.60 | - | - | 5 | 69.82% |
| ENPH240809P00130000 | 2024-06-28 2:40PM EDT | 130.00 | 32.47 | 32.20 | 35.35 | 0.00 | - | 1 | 1 | 70.41% |
