Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.109,71 +310,92 (+0,50%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920C00050000 | 2024-04-26 1:28PM EDT | 50.00 | 65.09 | 74.25 | 78.20 | 0.00 | - | 1 | 8 | 122.90% |
| ENPH240920C00055000 | 2024-03-15 10:23AM EDT | 55.00 | 57.56 | 62.80 | 66.50 | 0.00 | - | 10 | 7 | 0.00% |
| ENPH240920C00060000 | 2024-06-06 12:44PM EDT | 60.00 | 72.57 | 63.90 | 67.80 | 0.00 | - | 2 | 24 | 95.04% |
| ENPH240920C00065000 | 2024-06-04 12:53PM EDT | 65.00 | 64.30 | 59.20 | 63.05 | 0.00 | - | 1 | 13 | 90.31% |
| ENPH240920C00070000 | 2024-05-17 11:14AM EDT | 70.00 | 49.51 | 54.45 | 58.35 | 0.00 | - | 2 | 15 | 85.23% |
| ENPH240920C00075000 | 2024-04-15 3:21PM EDT | 75.00 | 43.30 | 42.65 | 44.40 | 0.00 | - | 1 | 12 | 0.00% |
| ENPH240920C00080000 | 2024-05-30 9:42AM EDT | 80.00 | 52.00 | 45.60 | 48.70 | 0.00 | - | 10 | 83 | 76.44% |
| ENPH240920C00085000 | 2024-05-22 2:21PM EDT | 85.00 | 40.06 | 41.20 | 43.50 | 0.00 | - | 1 | 42 | 70.09% |
| ENPH240920C00090000 | 2024-05-30 11:13AM EDT | 90.00 | 44.64 | 37.55 | 38.95 | 0.00 | - | 1 | 196 | 68.95% |
| ENPH240920C00095000 | 2024-06-14 3:58PM EDT | 95.00 | 34.70 | 33.70 | 35.00 | -4.80 | -12.15% | 2 | 386 | 67.90% |
| ENPH240920C00100000 | 2024-06-14 2:16PM EDT | 100.00 | 31.40 | 30.75 | 31.65 | -4.49 | -12.51% | 2 | 191 | 69.78% |
| ENPH240920C00105000 | 2024-06-10 3:40PM EDT | 105.00 | 33.05 | 26.45 | 29.00 | 0.00 | - | 1 | 178 | 68.49% |
| ENPH240920C00110000 | 2024-06-13 11:45AM EDT | 110.00 | 28.40 | 23.45 | 24.85 | 0.00 | - | 100 | 684 | 65.80% |
| ENPH240920C00115000 | 2024-06-14 1:24PM EDT | 115.00 | 22.50 | 21.20 | 23.85 | -8.66 | -27.79% | 51 | 436 | 70.62% |
| ENPH240920C00120000 | 2024-06-14 3:35PM EDT | 120.00 | 18.85 | 18.55 | 19.55 | -3.05 | -13.93% | 21 | 527 | 66.49% |
| ENPH240920C00125000 | 2024-06-14 3:24PM EDT | 125.00 | 16.55 | 16.10 | 16.35 | -7.40 | -30.90% | 8 | 758 | 64.26% |
| ENPH240920C00130000 | 2024-06-14 3:43PM EDT | 130.00 | 14.35 | 13.95 | 14.20 | -2.95 | -17.05% | 551 | 493 | 63.81% |
| ENPH240920C00135000 | 2024-06-14 1:26PM EDT | 135.00 | 12.85 | 12.05 | 12.30 | -2.15 | -14.33% | 2 | 603 | 63.48% |
| ENPH240920C00140000 | 2024-06-14 12:54PM EDT | 140.00 | 11.25 | 10.40 | 10.75 | -1.73 | -13.33% | 13 | 1,866 | 63.51% |
| ENPH240920C00145000 | 2024-06-14 2:44PM EDT | 145.00 | 9.15 | 8.75 | 9.25 | -1.85 | -16.82% | 2 | 327 | 62.86% |
| ENPH240920C00150000 | 2024-06-14 3:52PM EDT | 150.00 | 7.76 | 7.45 | 7.80 | -1.93 | -19.92% | 20 | 1,689 | 62.28% |
| ENPH240920C00155000 | 2024-06-14 3:44PM EDT | 155.00 | 6.65 | 6.50 | 6.85 | -1.74 | -20.74% | 10 | 370 | 62.84% |
| ENPH240920C00160000 | 2024-06-14 3:57PM EDT | 160.00 | 5.65 | 5.55 | 5.85 | -1.45 | -20.42% | 2 | 324 | 62.67% |
| ENPH240920C00165000 | 2024-06-14 10:22AM EDT | 165.00 | 5.65 | 4.60 | 4.90 | -3.27 | -36.66% | 1 | 689 | 61.99% |
| ENPH240920C00170000 | 2024-06-14 12:12PM EDT | 170.00 | 4.70 | 3.90 | 4.20 | -0.71 | -13.12% | 2 | 183 | 61.96% |
| ENPH240920C00175000 | 2024-06-14 2:15PM EDT | 175.00 | 3.55 | 3.30 | 3.65 | -2.15 | -37.72% | 54 | 478 | 62.10% |
| ENPH240920C00180000 | 2024-06-14 2:25PM EDT | 180.00 | 3.05 | 2.90 | 3.05 | -0.70 | -18.67% | 5 | 1,045 | 62.20% |
| ENPH240920C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 2.53 | 2.48 | 2.68 | -0.64 | -20.19% | 3 | 351 | 62.52% |
| ENPH240920C00190000 | 2024-06-14 2:19PM EDT | 190.00 | 2.20 | 2.07 | 2.22 | -0.60 | -21.43% | 3 | 1,744 | 62.13% |
| ENPH240920C00195000 | 2024-06-14 10:11AM EDT | 195.00 | 2.09 | 1.78 | 1.89 | -0.91 | -30.33% | 7 | 160 | 62.23% |
| ENPH240920C00200000 | 2024-06-14 3:04PM EDT | 200.00 | 1.59 | 1.50 | 1.62 | -0.56 | -26.05% | 56 | 2,157 | 62.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920P00050000 | 2024-06-14 10:54AM EDT | 50.00 | 0.14 | 0.06 | 0.29 | +0.02 | +16.67% | 1 | 901 | 81.74% |
| ENPH240920P00055000 | 2024-06-05 3:53PM EDT | 55.00 | 0.24 | 0.16 | 0.21 | 0.00 | - | 4 | 554 | 74.41% |
| ENPH240920P00060000 | 2024-06-13 2:16PM EDT | 60.00 | 0.23 | 0.27 | 0.32 | 0.00 | - | 3 | 271 | 72.12% |
| ENPH240920P00065000 | 2024-06-12 10:48AM EDT | 65.00 | 0.34 | 0.35 | 0.57 | 0.00 | - | 1 | 959 | 70.17% |
| ENPH240920P00070000 | 2024-06-13 10:12AM EDT | 70.00 | 0.51 | 0.58 | 0.72 | 0.00 | - | 1 | 965 | 67.48% |
| ENPH240920P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 0.74 | 0.89 | 1.12 | 0.00 | - | 22 | 1,153 | 66.53% |
| ENPH240920P00080000 | 2024-06-13 3:29PM EDT | 80.00 | 1.10 | 1.32 | 1.57 | 0.00 | - | 14 | 844 | 65.09% |
| ENPH240920P00085000 | 2024-06-13 9:46AM EDT | 85.00 | 1.48 | 1.97 | 2.17 | 0.00 | - | 10 | 717 | 64.18% |
| ENPH240920P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 2.59 | 2.73 | 2.87 | +0.30 | +13.10% | 1 | 1,509 | 62.76% |
| ENPH240920P00095000 | 2024-06-14 2:15PM EDT | 95.00 | 3.75 | 3.70 | 4.35 | +1.35 | +56.25% | 2 | 582 | 63.44% |
| ENPH240920P00100000 | 2024-06-14 3:50PM EDT | 100.00 | 5.00 | 4.90 | 5.20 | +0.98 | +24.38% | 10 | 1,699 | 61.38% |
| ENPH240920P00105000 | 2024-06-12 12:35PM EDT | 105.00 | 4.25 | 6.35 | 6.65 | 0.00 | - | 61 | 1,014 | 60.55% |
| ENPH240920P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 4.75 | 7.60 | 8.35 | 0.00 | - | 10 | 631 | 58.72% |
| ENPH240920P00115000 | 2024-06-14 12:10PM EDT | 115.00 | 9.35 | 9.95 | 10.40 | +0.90 | +10.65% | 120 | 972 | 59.01% |
| ENPH240920P00120000 | 2024-06-14 2:20PM EDT | 120.00 | 12.24 | 12.25 | 12.60 | +2.04 | +20.00% | 7 | 389 | 58.34% |
| ENPH240920P00125000 | 2024-06-14 3:48PM EDT | 125.00 | 15.00 | 14.80 | 15.05 | +2.50 | +20.00% | 26 | 281 | 57.61% |
| ENPH240920P00130000 | 2024-06-14 3:38PM EDT | 130.00 | 17.80 | 17.60 | 17.90 | +2.35 | +15.21% | 19 | 559 | 57.14% |
| ENPH240920P00135000 | 2024-06-14 3:36PM EDT | 135.00 | 20.70 | 20.65 | 20.95 | +2.26 | +12.26% | 51 | 359 | 56.57% |
| ENPH240920P00140000 | 2024-06-14 2:24PM EDT | 140.00 | 23.75 | 23.70 | 25.65 | +3.75 | +18.75% | 14 | 346 | 58.37% |
| ENPH240920P00145000 | 2024-06-12 3:35PM EDT | 145.00 | 22.50 | 27.35 | 28.70 | 0.00 | - | 6 | 392 | 57.24% |
| ENPH240920P00150000 | 2024-06-12 3:14PM EDT | 150.00 | 25.10 | 30.15 | 32.10 | 0.00 | - | 20 | 166 | 54.05% |
| ENPH240920P00155000 | 2024-06-03 12:18PM EDT | 155.00 | 33.60 | 33.90 | 36.70 | 0.00 | - | 2 | 20 | 54.75% |
| ENPH240920P00160000 | 2024-06-13 10:49AM EDT | 160.00 | 33.56 | 38.45 | 40.60 | 0.00 | - | 3 | 62 | 55.03% |
| ENPH240920P00165000 | 2024-06-04 10:44AM EDT | 165.00 | 42.64 | 42.45 | 44.40 | 0.00 | - | 2 | 4 | 52.77% |
| ENPH240920P00170000 | 2024-04-15 11:06AM EDT | 170.00 | 59.00 | 53.60 | 56.75 | 0.00 | - | 15 | 16 | 89.06% |
| ENPH240920P00175000 | 2024-03-27 9:41AM EDT | 175.00 | 63.75 | 62.00 | 64.25 | 0.00 | - | 1 | 3 | 105.42% |
| ENPH240920P00180000 | 2024-06-13 1:44PM EDT | 180.00 | 51.90 | 55.40 | 58.30 | 0.00 | - | 100 | 108 | 51.22% |
| ENPH240920P00185000 | 2024-06-12 2:43PM EDT | 185.00 | 51.43 | 60.20 | 62.25 | 0.00 | - | 3 | 7 | 57.26% |
| ENPH240920P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 80.85 | 66.85 | 69.55 | 0.00 | - | 1 | 1 | 66.93% |
| ENPH240920P00195000 | 2024-05-29 12:51PM EDT | 195.00 | 68.22 | 69.85 | 72.75 | 0.00 | - | 1 | 1 | 53.22% |
| ENPH240920P00200000 | 2024-05-01 9:44AM EDT | 200.00 | 91.25 | 67.55 | 71.60 | 0.00 | - | 4 | 0 | 0.00% |
