Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
40.385,97 +311,28 (+0,78%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.163,95 -1.453,20 (-2,48%) CMC Crypto 200
1.321,83 -22,68 (-1,69%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117C00050000 | 2024-06-28 3:04PM EDT | 50.00 | 52.25 | 47.95 | 50.95 | 0.00 | - | 1 | 79 | 88.48% |
| ENPH250117C00055000 | 2024-07-02 11:44AM EDT | 55.00 | 45.50 | 43.60 | 46.20 | -6.20 | -11.99% | 2 | 48 | 81.71% |
| ENPH250117C00060000 | 2024-07-02 12:31PM EDT | 60.00 | 41.66 | 39.60 | 42.25 | -27.02 | -39.34% | 5 | 452 | 78.89% |
| ENPH250117C00065000 | 2024-06-05 12:07PM EDT | 65.00 | 72.09 | 35.70 | 39.00 | 0.00 | - | 1 | 109 | 77.65% |
| ENPH250117C00070000 | 2024-07-02 3:45PM EDT | 70.00 | 32.95 | 31.50 | 34.60 | -3.32 | -9.15% | 7 | 247 | 71.74% |
| ENPH250117C00075000 | 2024-06-21 1:24PM EDT | 75.00 | 39.50 | 29.65 | 31.60 | 0.00 | - | 2 | 71 | 74.46% |
| ENPH250117C00080000 | 2024-07-02 3:42PM EDT | 80.00 | 27.30 | 26.25 | 29.40 | -5.00 | -15.48% | 3 | 176 | 74.12% |
| ENPH250117C00085000 | 2024-06-28 3:00PM EDT | 85.00 | 27.65 | 23.70 | 25.70 | 0.00 | - | 2 | 76 | 71.61% |
| ENPH250117C00090000 | 2024-07-01 10:50AM EDT | 90.00 | 23.20 | 21.50 | 22.50 | 0.00 | - | 1 | 137 | 70.14% |
| ENPH250117C00095000 | 2024-07-02 3:03PM EDT | 95.00 | 19.20 | 19.10 | 19.65 | -1.95 | -9.22% | 20 | 485 | 68.29% |
| ENPH250117C00100000 | 2024-07-02 3:09PM EDT | 100.00 | 17.20 | 17.00 | 17.65 | -1.10 | -6.01% | 29 | 1,412 | 67.87% |
| ENPH250117C00105000 | 2024-07-02 2:44PM EDT | 105.00 | 15.15 | 15.30 | 15.55 | -1.15 | -7.06% | 45 | 486 | 67.33% |
| ENPH250117C00110000 | 2024-07-02 3:43PM EDT | 110.00 | 13.52 | 13.55 | 13.80 | -1.24 | -8.40% | 17 | 698 | 66.72% |
| ENPH250117C00115000 | 2024-07-02 2:12PM EDT | 115.00 | 12.15 | 12.00 | 12.25 | -0.55 | -4.33% | 7 | 772 | 66.25% |
| ENPH250117C00120000 | 2024-07-02 2:59PM EDT | 120.00 | 10.64 | 10.65 | 10.85 | -0.66 | -5.84% | 8 | 630 | 65.87% |
| ENPH250117C00125000 | 2024-07-02 3:57PM EDT | 125.00 | 9.40 | 9.35 | 9.60 | -1.00 | -9.62% | 24 | 1,008 | 65.34% |
| ENPH250117C00130000 | 2024-07-02 3:04PM EDT | 130.00 | 8.25 | 8.35 | 8.50 | -0.70 | -7.82% | 3 | 2,202 | 65.20% |
| ENPH250117C00135000 | 2024-07-02 3:57PM EDT | 135.00 | 7.35 | 7.35 | 7.55 | -0.55 | -6.96% | 11 | 776 | 64.91% |
| ENPH250117C00140000 | 2024-07-02 3:03PM EDT | 140.00 | 6.50 | 6.50 | 6.70 | -0.48 | -6.88% | 15 | 1,120 | 64.70% |
| ENPH250117C00145000 | 2024-07-02 1:44PM EDT | 145.00 | 5.90 | 5.75 | 5.95 | -0.70 | -10.61% | 20 | 699 | 64.53% |
| ENPH250117C00150000 | 2024-07-02 3:31PM EDT | 150.00 | 5.11 | 5.10 | 5.30 | -0.54 | -9.56% | 71 | 1,394 | 64.44% |
| ENPH250117C00155000 | 2024-07-01 12:18PM EDT | 155.00 | 5.25 | 4.55 | 4.70 | 0.00 | - | 1 | 538 | 64.38% |
| ENPH250117C00160000 | 2024-07-02 2:39PM EDT | 160.00 | 4.05 | 4.00 | 4.20 | -0.45 | -10.00% | 13 | 1,180 | 64.25% |
| ENPH250117C00165000 | 2024-07-02 3:47PM EDT | 165.00 | 3.70 | 3.60 | 3.75 | -0.65 | -14.94% | 10 | 390 | 64.33% |
| ENPH250117C00170000 | 2024-07-02 12:20PM EDT | 170.00 | 3.30 | 3.20 | 3.35 | -0.20 | -5.71% | 1 | 568 | 64.29% |
| ENPH250117C00175000 | 2024-07-02 3:31PM EDT | 175.00 | 2.88 | 2.85 | 2.98 | -0.32 | -10.00% | 3 | 506 | 64.23% |
| ENPH250117C00180000 | 2024-07-02 3:57PM EDT | 180.00 | 2.64 | 2.56 | 2.67 | -0.31 | -10.51% | 18 | 666 | 64.29% |
| ENPH250117C00185000 | 2024-07-01 3:30PM EDT | 185.00 | 2.47 | 2.29 | 2.40 | 0.00 | - | 3 | 749 | 64.34% |
| ENPH250117C00190000 | 2024-07-02 12:09PM EDT | 190.00 | 2.16 | 2.06 | 2.17 | -0.09 | -4.00% | 11 | 619 | 64.47% |
| ENPH250117C00195000 | 2024-07-02 11:52AM EDT | 195.00 | 1.97 | 1.85 | 1.96 | -0.13 | -6.19% | 2 | 493 | 64.55% |
| ENPH250117C00200000 | 2024-07-02 3:44PM EDT | 200.00 | 1.71 | 1.67 | 1.77 | -0.09 | -5.00% | 106 | 1,572 | 64.65% |
| ENPH250117C00210000 | 2024-07-02 1:43PM EDT | 210.00 | 1.43 | 1.36 | 1.46 | -0.17 | -10.63% | 2 | 358 | 64.88% |
| ENPH250117C00220000 | 2024-07-02 3:59PM EDT | 220.00 | 1.17 | 1.12 | 1.22 | -0.12 | -9.30% | 3 | 394 | 65.21% |
| ENPH250117C00230000 | 2024-07-02 3:11PM EDT | 230.00 | 0.98 | 0.93 | 1.02 | -0.14 | -12.50% | 5 | 890 | 65.53% |
| ENPH250117C00240000 | 2024-07-02 12:42PM EDT | 240.00 | 0.84 | 0.78 | 0.86 | -0.04 | -4.55% | 12 | 523 | 65.87% |
| ENPH250117C00250000 | 2024-07-02 1:43PM EDT | 250.00 | 0.72 | 0.66 | 0.75 | -0.10 | -12.20% | 1 | 1,055 | 66.38% |
| ENPH250117C00260000 | 2024-07-02 1:18PM EDT | 260.00 | 0.58 | 0.56 | 0.64 | -0.14 | -19.44% | 23 | 547 | 66.75% |
| ENPH250117C00270000 | 2024-07-02 11:20AM EDT | 270.00 | 0.57 | 0.50 | 0.56 | 0.00 | - | 6 | 282 | 67.38% |
| ENPH250117C00280000 | 2024-07-02 11:34AM EDT | 280.00 | 0.48 | 0.41 | 0.49 | -0.06 | -11.11% | 2 | 986 | 67.63% |
| ENPH250117C00290000 | 2024-06-21 3:14PM EDT | 290.00 | 0.67 | 0.36 | 0.43 | 0.00 | - | 10 | 366 | 68.07% |
| ENPH250117C00300000 | 2024-07-02 1:46PM EDT | 300.00 | 0.33 | 0.31 | 0.39 | -0.04 | -10.81% | 18 | 1,707 | 68.60% |
| ENPH250117C00310000 | 2024-06-28 3:23PM EDT | 310.00 | 0.30 | 0.27 | 0.34 | 0.00 | - | 1 | 65 | 68.90% |
| ENPH250117C00320000 | 2024-07-01 2:13PM EDT | 320.00 | 0.31 | 0.24 | 0.51 | 0.00 | - | 6 | 356 | 72.31% |
| ENPH250117C00330000 | 2024-06-28 11:02AM EDT | 330.00 | 0.30 | 0.21 | 0.28 | 0.00 | - | 8 | 426 | 69.92% |
| ENPH250117C00340000 | 2024-07-01 1:36PM EDT | 340.00 | 0.26 | 0.18 | 0.25 | 0.00 | - | 51 | 495 | 70.12% |
| ENPH250117C00350000 | 2024-07-01 2:58PM EDT | 350.00 | 0.18 | 0.16 | 0.23 | 0.00 | - | 1 | 861 | 70.61% |
| ENPH250117C00360000 | 2024-06-28 12:18PM EDT | 360.00 | 0.22 | 0.02 | 0.41 | 0.00 | - | 100 | 849 | 72.71% |
| ENPH250117C00370000 | 2024-06-20 2:19PM EDT | 370.00 | 0.30 | 0.12 | 0.19 | 0.00 | - | 5 | 406 | 71.19% |
| ENPH250117C00380000 | 2024-07-01 1:40PM EDT | 380.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 100 | 145 | 72.17% |
| ENPH250117C00390000 | 2024-06-28 12:48PM EDT | 390.00 | 0.15 | 0.00 | 2.62 | 0.00 | - | 1 | 64 | 97.85% |
| ENPH250117C00400000 | 2024-06-20 11:22AM EDT | 400.00 | 0.22 | 0.00 | 2.61 | 0.00 | - | 1 | 1,118 | 99.10% |
| ENPH250117C00410000 | 2024-06-14 1:31PM EDT | 410.00 | 0.32 | 0.00 | 1.36 | 0.00 | - | 1 | 46 | 90.84% |
| ENPH250117C00420000 | 2024-07-02 1:54PM EDT | 420.00 | 0.11 | 0.00 | 0.12 | +0.01 | +10.00% | 2 | 303 | 69.73% |
| ENPH250117C00430000 | 2024-03-14 11:47AM EDT | 430.00 | 0.59 | 0.55 | 0.72 | 0.00 | - | 2 | 38 | 92.24% |
| ENPH250117C00440000 | 2024-06-04 11:52AM EDT | 440.00 | 0.31 | 0.00 | 0.34 | 0.00 | - | 2 | 96 | 79.39% |
| ENPH250117C00450000 | 2024-06-12 1:13PM EDT | 450.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 475 | 96.58% |
| ENPH250117C00460000 | 2024-06-24 10:04AM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 29 | 97.66% |
| ENPH250117C00470000 | 2024-06-12 9:47AM EDT | 470.00 | 0.40 | 0.00 | 2.56 | 0.00 | - | 2 | 340 | 106.86% |
| ENPH250117C00480000 | 2024-07-01 11:54AM EDT | 480.00 | 0.07 | 0.04 | 0.66 | 0.00 | - | 3 | 238 | 90.23% |
| ENPH250117C00490000 | 2024-07-02 11:12AM EDT | 490.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 16 | 4,333 | 73.05% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117P00050000 | 2024-07-02 3:59PM EDT | 50.00 | 1.50 | 1.48 | 1.57 | +0.04 | +2.74% | 5 | 2,795 | 67.53% |
| ENPH250117P00055000 | 2024-07-02 3:34PM EDT | 55.00 | 2.22 | 1.97 | 2.47 | +0.12 | +5.71% | 2 | 246 | 66.14% |
| ENPH250117P00060000 | 2024-07-02 3:34PM EDT | 60.00 | 3.11 | 3.05 | 3.20 | +0.21 | +7.24% | 1 | 1,070 | 65.00% |
| ENPH250117P00065000 | 2024-07-02 3:34PM EDT | 65.00 | 4.26 | 3.20 | 4.35 | +0.63 | +17.36% | 1 | 1,993 | 61.00% |
| ENPH250117P00070000 | 2024-07-02 3:04PM EDT | 70.00 | 5.68 | 5.50 | 5.70 | +0.23 | +4.22% | 4 | 1,031 | 63.00% |
| ENPH250117P00075000 | 2024-07-02 3:04PM EDT | 75.00 | 7.32 | 6.15 | 7.30 | +0.37 | +5.32% | 3 | 1,199 | 59.85% |
| ENPH250117P00080000 | 2024-07-02 12:50PM EDT | 80.00 | 8.90 | 8.85 | 9.15 | +0.25 | +2.89% | 7 | 2,152 | 61.08% |
| ENPH250117P00085000 | 2024-07-02 12:17PM EDT | 85.00 | 10.95 | 11.00 | 11.25 | +0.30 | +2.82% | 15 | 622 | 60.43% |
| ENPH250117P00090000 | 2024-07-02 3:24PM EDT | 90.00 | 13.55 | 13.25 | 13.60 | +0.55 | +4.23% | 265 | 1,669 | 59.52% |
| ENPH250117P00095000 | 2024-07-02 3:53PM EDT | 95.00 | 16.05 | 15.85 | 16.15 | +0.93 | +6.15% | 4 | 325 | 58.77% |
| ENPH250117P00100000 | 2024-07-02 3:53PM EDT | 100.00 | 18.82 | 18.65 | 18.95 | +0.42 | +2.28% | 32 | 1,917 | 58.03% |
| ENPH250117P00105000 | 2024-06-26 11:58AM EDT | 105.00 | 19.34 | 20.60 | 21.95 | 0.00 | - | 101 | 3,001 | 55.37% |
| ENPH250117P00110000 | 2024-07-02 9:45AM EDT | 110.00 | 23.72 | 24.80 | 25.15 | +0.90 | +3.94% | 2 | 1,197 | 56.32% |
| ENPH250117P00115000 | 2024-07-01 3:52PM EDT | 115.00 | 27.03 | 27.85 | 30.10 | -0.62 | -2.24% | 16 | 973 | 57.71% |
| ENPH250117P00120000 | 2024-07-01 1:53PM EDT | 120.00 | 30.52 | 31.40 | 33.65 | 0.00 | - | 1 | 2,794 | 56.85% |
| ENPH250117P00125000 | 2024-06-28 1:49PM EDT | 125.00 | 33.47 | 35.10 | 36.60 | 0.00 | - | 2 | 1,302 | 54.47% |
| ENPH250117P00130000 | 2024-07-02 2:42PM EDT | 130.00 | 39.80 | 38.90 | 40.80 | +2.69 | +7.25% | 3 | 688 | 54.08% |
| ENPH250117P00135000 | 2024-06-28 2:31PM EDT | 135.00 | 41.16 | 41.65 | 45.05 | 0.00 | - | 10 | 459 | 50.83% |
| ENPH250117P00140000 | 2024-07-01 9:35AM EDT | 140.00 | 46.80 | 46.85 | 49.00 | +0.80 | +1.74% | 1 | 590 | 51.82% |
| ENPH250117P00145000 | 2024-07-01 11:04AM EDT | 145.00 | 50.60 | 50.85 | 53.85 | 0.00 | - | 1 | 483 | 51.67% |
| ENPH250117P00150000 | 2024-07-01 3:02PM EDT | 150.00 | 55.10 | 55.45 | 58.05 | 0.00 | - | 5 | 568 | 50.89% |
| ENPH250117P00155000 | 2024-06-17 12:20PM EDT | 155.00 | 44.84 | 59.85 | 62.70 | 0.00 | - | 3 | 410 | 50.31% |
| ENPH250117P00160000 | 2024-07-02 9:30AM EDT | 160.00 | 63.75 | 64.60 | 67.65 | +25.69 | +67.50% | 5 | 605 | 51.50% |
| ENPH250117P00165000 | 2024-07-01 3:03PM EDT | 165.00 | 68.85 | 68.95 | 72.30 | 0.00 | - | 2 | 390 | 61.03% |
| ENPH250117P00170000 | 2024-05-28 10:09AM EDT | 170.00 | 51.44 | 65.65 | 67.20 | 0.00 | - | 2 | 237 | 0.00% |
| ENPH250117P00175000 | 2024-06-27 11:57AM EDT | 175.00 | 71.90 | 78.15 | 81.95 | 0.00 | - | 3 | 208 | 63.09% |
| ENPH250117P00180000 | 2024-06-28 1:33PM EDT | 180.00 | 81.50 | 83.00 | 86.75 | +1.10 | +1.37% | 1 | 269 | 63.75% |
| ENPH250117P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 72.90 | 87.35 | 91.50 | 0.00 | - | 1 | 27 | 63.89% |
| ENPH250117P00190000 | 2024-06-13 11:50AM EDT | 190.00 | 65.00 | 92.25 | 96.50 | 0.00 | - | 1 | 12 | 65.65% |
| ENPH250117P00195000 | 2024-06-28 1:49PM EDT | 195.00 | 96.76 | 97.20 | 101.45 | 0.00 | - | 1 | 5 | 66.98% |
| ENPH250117P00200000 | 2024-07-02 9:53AM EDT | 200.00 | 101.45 | 102.15 | 106.40 | +4.45 | +4.59% | 3 | 34 | 68.24% |
| ENPH250117P00210000 | 2024-06-20 12:19PM EDT | 210.00 | 100.10 | 112.45 | 116.40 | 0.00 | - | 1 | 0 | 71.34% |
| ENPH250117P00220000 | 2023-12-26 11:17AM EDT | 220.00 | 89.75 | 113.35 | 117.65 | 0.00 | - | 1 | 3 | 0.00% |
| ENPH250117P00230000 | 2024-06-07 1:54PM EDT | 230.00 | 105.00 | 132.15 | 136.25 | 0.00 | - | 1 | 7 | 75.78% |
| ENPH250117P00240000 | 2024-04-04 1:57PM EDT | 240.00 | 114.70 | 123.80 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00250000 | 2024-01-19 3:53PM EDT | 250.00 | 146.50 | 118.70 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00260000 | 2024-06-27 3:40PM EDT | 260.00 | 155.05 | 162.15 | 166.25 | 0.00 | - | 3 | 3 | 83.08% |
| ENPH250117P00270000 | 2024-06-27 3:40PM EDT | 270.00 | 165.07 | 172.15 | 176.25 | 0.00 | - | 3 | 0 | 85.29% |
| ENPH250117P00280000 | 2024-01-19 11:11AM EDT | 280.00 | 175.50 | 146.55 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00290000 | 2023-11-24 10:30AM EDT | 290.00 | 190.25 | 155.00 | 158.15 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00300000 | 2024-06-20 3:36PM EDT | 300.00 | 191.40 | 202.15 | 206.25 | 0.00 | - | 20 | 0 | 91.32% |
| ENPH250117P00310000 | 2024-06-20 3:36PM EDT | 310.00 | 201.42 | 212.15 | 216.25 | 0.00 | - | 10 | 0 | 93.16% |
| ENPH250117P00320000 | 2023-09-13 2:14PM EDT | 320.00 | 203.00 | 194.10 | 198.45 | 0.00 | - | 120 | 0 | 0.00% |
| ENPH250117P00330000 | 2023-09-13 2:14PM EDT | 330.00 | 208.50 | 204.40 | 208.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00340000 | 2023-09-07 2:50PM EDT | 340.00 | 216.50 | 218.55 | 223.25 | 0.00 | - | 24 | 0 | 0.00% |
| ENPH250117P00350000 | 2023-12-19 3:27PM EDT | 350.00 | 216.10 | 244.00 | 249.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00360000 | 2023-07-25 11:24AM EDT | 360.00 | 183.15 | 235.05 | 239.50 | 0.00 | - | 2 | 3 | 0.00% |
| ENPH250117P00370000 | 2023-08-16 2:44PM EDT | 370.00 | 237.55 | 247.60 | 252.00 | 0.00 | - | 20 | 12 | 0.00% |
| ENPH250117P00380000 | 2023-09-13 2:01PM EDT | 380.00 | 259.14 | 254.10 | 258.30 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00390000 | 2023-09-13 2:14PM EDT | 390.00 | 268.15 | 264.10 | 268.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00400000 | 2024-06-20 12:30PM EDT | 400.00 | 291.00 | 302.15 | 306.25 | 0.00 | - | 1 | 0 | 107.10% |
| ENPH250117P00410000 | 2023-09-13 2:01PM EDT | 410.00 | 292.15 | 283.50 | 288.40 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00420000 | 2023-06-29 10:27AM EDT | 420.00 | 257.45 | 263.50 | 268.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH250117P00430000 | 2023-08-25 3:11PM EDT | 430.00 | 307.35 | 308.00 | 312.50 | 0.00 | - | 12 | 0 | 0.00% |
| ENPH250117P00440000 | 2023-08-10 3:07PM EDT | 440.00 | 305.35 | 317.50 | 322.00 | 0.00 | - | 16 | 12 | 0.00% |
| ENPH250117P00450000 | 2023-09-07 2:50PM EDT | 450.00 | 328.10 | 328.50 | 333.50 | 0.00 | - | 41 | 0 | 0.00% |
| ENPH250117P00460000 | 2023-08-10 3:07PM EDT | 460.00 | 320.70 | 337.50 | 342.00 | 0.00 | - | 18 | 10 | 0.00% |
| ENPH250117P00470000 | 2023-02-06 12:51PM EDT | 470.00 | 248.70 | 250.75 | 254.75 | 0.00 | - | 8 | 21 | 0.00% |
| ENPH250117P00480000 | 2023-02-01 12:25PM EDT | 480.00 | 264.30 | 261.25 | 264.95 | 0.00 | - | 2 | 93 | 0.00% |
| ENPH250117P00490000 | 2023-09-18 9:56AM EDT | 490.00 | 371.74 | 363.00 | 367.90 | 0.00 | - | 4 | 0 | 0.00% |
