Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
40.286,11 +211,42 (+0,53%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.835,34 -606,56 (-1,04%) CMC Crypto 200
1.336,67 -7,84 (-0,58%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH241220C00055000 | 2024-06-28 2:24PM EDT | 55.00 | 47.90 | 42.55 | 45.95 | 0.00 | - | 12 | 16 | 82.79% |
| ENPH241220C00060000 | 2024-05-07 9:54AM EDT | 60.00 | 60.90 | 72.25 | 75.80 | 0.00 | - | 1 | 2 | 308.74% |
| ENPH241220C00070000 | 2024-06-25 9:30AM EDT | 70.00 | 43.15 | 31.60 | 33.70 | 0.00 | - | - | 2 | 75.18% |
| ENPH241220C00075000 | 2024-06-28 3:06PM EDT | 75.00 | 32.20 | 28.05 | 31.15 | 0.00 | - | 1 | 3 | 75.23% |
| ENPH241220C00080000 | 2024-07-02 12:28PM EDT | 80.00 | 26.90 | 25.35 | 27.35 | -0.93 | -3.34% | 7 | 9 | 73.18% |
| ENPH241220C00085000 | 2024-06-25 3:15PM EDT | 85.00 | 28.00 | 21.90 | 24.15 | 0.00 | - | 1 | 11 | 70.03% |
| ENPH241220C00090000 | 2024-07-02 12:13PM EDT | 90.00 | 21.00 | 20.30 | 21.10 | -0.55 | -2.55% | 2 | 15 | 70.34% |
| ENPH241220C00095000 | 2024-07-02 3:06PM EDT | 95.00 | 18.35 | 17.80 | 18.70 | -0.90 | -4.68% | 11 | 18 | 69.21% |
| ENPH241220C00100000 | 2024-07-02 12:37PM EDT | 100.00 | 16.50 | 15.75 | 16.70 | -0.55 | -3.23% | 29 | 148 | 68.96% |
| ENPH241220C00105000 | 2024-07-02 3:41PM EDT | 105.00 | 14.09 | 14.05 | 14.35 | -1.43 | -9.21% | 2 | 87 | 67.95% |
| ENPH241220C00110000 | 2024-07-02 12:53PM EDT | 110.00 | 12.80 | 12.35 | 12.60 | -0.81 | -5.95% | 5 | 87 | 67.38% |
| ENPH241220C00115000 | 2024-07-02 3:03PM EDT | 115.00 | 11.00 | 10.85 | 11.10 | -1.50 | -12.00% | 13 | 200 | 67.02% |
| ENPH241220C00120000 | 2024-07-02 2:27PM EDT | 120.00 | 9.70 | 9.50 | 9.75 | -0.95 | -8.92% | 5 | 106 | 66.63% |
| ENPH241220C00125000 | 2024-06-28 2:02PM EDT | 125.00 | 10.02 | 8.30 | 8.55 | 0.00 | - | 3 | 102 | 66.25% |
| ENPH241220C00130000 | 2024-07-02 1:42PM EDT | 130.00 | 7.50 | 7.25 | 7.50 | -1.05 | -12.28% | 12 | 301 | 65.94% |
| ENPH241220C00135000 | 2024-07-02 11:33AM EDT | 135.00 | 6.80 | 6.35 | 6.55 | -0.30 | -4.23% | 4 | 183 | 65.66% |
| ENPH241220C00140000 | 2024-07-02 10:06AM EDT | 140.00 | 6.30 | 5.55 | 5.75 | +0.02 | +0.32% | 5 | 160 | 65.47% |
| ENPH241220C00145000 | 2024-07-02 12:57PM EDT | 145.00 | 5.18 | 4.90 | 6.10 | -0.32 | -5.82% | 3 | 146 | 67.97% |
| ENPH241220C00150000 | 2024-07-02 3:11PM EDT | 150.00 | 4.30 | 4.30 | 4.50 | -0.50 | -10.42% | 33 | 201 | 65.50% |
| ENPH241220C00155000 | 2024-07-02 3:22PM EDT | 155.00 | 3.82 | 3.75 | 3.95 | -0.91 | -19.24% | 2 | 105 | 65.32% |
| ENPH241220C00160000 | 2024-07-02 12:21PM EDT | 160.00 | 3.47 | 3.30 | 3.50 | -0.43 | -11.03% | 1 | 92 | 65.34% |
| ENPH241220C00165000 | 2024-07-02 3:31PM EDT | 165.00 | 2.99 | 2.97 | 3.10 | -0.39 | -11.54% | 2 | 55 | 65.56% |
| ENPH241220C00170000 | 2024-07-02 3:22PM EDT | 170.00 | 2.66 | 2.62 | 2.73 | -0.29 | -9.83% | 1 | 413 | 65.53% |
| ENPH241220C00175000 | 2024-07-02 3:22PM EDT | 175.00 | 2.36 | 2.30 | 2.42 | -0.44 | -15.71% | 9 | 538 | 65.50% |
| ENPH241220C00180000 | 2024-07-02 2:45PM EDT | 180.00 | 2.06 | 2.05 | 2.15 | -0.27 | -11.59% | 3 | 115 | 65.60% |
| ENPH241220C00185000 | 2024-06-28 12:25PM EDT | 185.00 | 2.43 | 1.61 | 1.92 | 0.00 | - | 2 | 108 | 64.83% |
| ENPH241220C00190000 | 2024-07-02 2:48PM EDT | 190.00 | 1.63 | 1.58 | 1.72 | -0.25 | -13.30% | 3 | 96 | 65.65% |
| ENPH241220C00195000 | 2024-07-02 12:29PM EDT | 195.00 | 1.57 | 1.40 | 1.54 | -0.11 | -6.55% | 3 | 164 | 65.75% |
| ENPH241220C00200000 | 2024-07-02 2:48PM EDT | 200.00 | 1.31 | 1.28 | 1.38 | -0.22 | -14.38% | 1 | 18 | 66.02% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH241220P00055000 | 2024-07-01 3:20PM EDT | 55.00 | 1.75 | 1.77 | 1.86 | 0.00 | - | 2 | 247 | 67.16% |
| ENPH241220P00060000 | 2024-06-28 3:01PM EDT | 60.00 | 2.64 | 2.57 | 2.67 | +0.26 | +10.92% | 1 | 122 | 65.97% |
| ENPH241220P00065000 | 2024-07-01 9:30AM EDT | 65.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 1 | 1,134 | 65.10% |
| ENPH241220P00070000 | 2024-07-02 9:57AM EDT | 70.00 | 4.60 | 4.85 | 5.00 | +0.10 | +2.22% | 17 | 1,089 | 64.01% |
| ENPH241220P00075000 | 2024-07-02 11:08AM EDT | 75.00 | 6.11 | 6.40 | 6.55 | +0.21 | +3.56% | 3 | 182 | 63.28% |
| ENPH241220P00080000 | 2024-07-02 3:04PM EDT | 80.00 | 8.35 | 8.15 | 8.35 | +0.50 | +6.37% | 1 | 73 | 62.40% |
| ENPH241220P00085000 | 2024-07-02 3:31PM EDT | 85.00 | 10.36 | 10.20 | 10.40 | +0.46 | +4.65% | 7 | 193 | 61.62% |
| ENPH241220P00090000 | 2024-07-02 3:31PM EDT | 90.00 | 12.71 | 12.50 | 12.70 | +0.76 | +6.36% | 3 | 299 | 60.84% |
| ENPH241220P00095000 | 2024-07-02 3:34PM EDT | 95.00 | 15.18 | 15.05 | 15.25 | +1.23 | +8.82% | 21 | 329 | 60.07% |
| ENPH241220P00100000 | 2024-07-02 3:27PM EDT | 100.00 | 18.05 | 17.80 | 18.05 | +1.15 | +6.80% | 6 | 238 | 59.24% |
| ENPH241220P00105000 | 2024-07-01 1:03PM EDT | 105.00 | 20.02 | 20.80 | 21.10 | 0.00 | - | 2 | 389 | 58.48% |
| ENPH241220P00110000 | 2024-07-02 12:46PM EDT | 110.00 | 23.95 | 24.05 | 24.35 | +1.15 | +5.04% | 1 | 140 | 57.76% |
| ENPH241220P00115000 | 2024-07-02 2:51PM EDT | 115.00 | 27.60 | 27.35 | 29.70 | +1.47 | +5.63% | 1 | 239 | 60.49% |
| ENPH241220P00120000 | 2024-06-24 11:52AM EDT | 120.00 | 25.30 | 30.35 | 31.90 | 0.00 | - | 3 | 281 | 55.61% |
| ENPH241220P00125000 | 2024-06-28 12:37PM EDT | 125.00 | 34.55 | 34.40 | 35.70 | +2.89 | +9.13% | 6 | 35 | 55.32% |
| ENPH241220P00130000 | 2024-06-27 10:35AM EDT | 130.00 | 33.90 | 38.00 | 39.90 | 0.00 | - | 1 | 60 | 54.21% |
| ENPH241220P00135000 | 2024-07-02 10:54AM EDT | 135.00 | 41.90 | 41.85 | 44.40 | +1.45 | +3.58% | 46 | 156 | 53.70% |
| ENPH241220P00140000 | 2024-06-17 10:50AM EDT | 140.00 | 31.45 | 46.05 | 49.50 | 0.00 | - | 1 | 89 | 55.10% |
| ENPH241220P00145000 | 2024-06-13 10:31AM EDT | 145.00 | 29.25 | 49.90 | 52.95 | 0.00 | - | 6 | 72 | 50.10% |
| ENPH241220P00150000 | 2024-06-20 9:34AM EDT | 150.00 | 45.20 | 54.35 | 57.20 | 0.00 | - | 1 | 16 | 57.65% |
| ENPH241220P00155000 | 2024-05-22 10:53AM EDT | 155.00 | 43.20 | 51.55 | 53.50 | 0.00 | - | 13 | 18 | 0.00% |
| ENPH241220P00160000 | 2024-06-21 9:38AM EDT | 160.00 | 56.20 | 63.85 | 67.45 | 0.00 | - | 1 | 9 | 51.76% |
| ENPH241220P00170000 | 2024-06-17 2:02PM EDT | 170.00 | 55.00 | 73.20 | 76.75 | 0.00 | - | 5 | 20 | 64.53% |
| ENPH241220P00180000 | 2024-06-14 11:54AM EDT | 180.00 | 58.12 | 82.35 | 86.40 | 0.00 | - | - | 0 | 66.21% |
| ENPH241220P00185000 | 2024-06-10 3:30PM EDT | 185.00 | 60.00 | 87.25 | 91.35 | 0.00 | - | 8 | 8 | 67.77% |
| ENPH241220P00190000 | 2024-06-20 9:34AM EDT | 190.00 | 81.05 | 92.20 | 96.30 | 0.00 | - | 1 | 2 | 69.25% |
