Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.667,84 -1.075,54 (-1,86%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250620C00055000 | 2024-06-28 3:31PM EDT | 55.00 | 50.60 | 49.65 | 54.00 | -5.39 | -9.63% | 1 | 5 | 78.97% |
| ENPH250620C00060000 | 2024-06-25 2:48PM EDT | 60.00 | 50.60 | 45.50 | 48.45 | 0.00 | - | 1 | 11 | 71.28% |
| ENPH250620C00065000 | 2024-05-24 11:56AM EDT | 65.00 | 69.25 | 49.45 | 51.60 | 0.00 | - | 1 | 1 | 97.47% |
| ENPH250620C00070000 | 2024-06-20 11:14AM EDT | 70.00 | 52.50 | 40.25 | 42.05 | 0.00 | - | - | 8 | 71.94% |
| ENPH250620C00075000 | 2024-06-28 12:53PM EDT | 75.00 | 38.46 | 37.05 | 39.50 | -6.54 | -14.53% | 10 | 2 | 71.30% |
| ENPH250620C00080000 | 2024-06-28 3:02PM EDT | 80.00 | 35.40 | 34.55 | 38.10 | -3.15 | -8.17% | 1 | 26 | 73.08% |
| ENPH250620C00085000 | 2024-06-24 2:34PM EDT | 85.00 | 38.27 | 32.50 | 35.50 | 0.00 | - | 1 | 30 | 73.01% |
| ENPH250620C00090000 | 2024-06-28 11:07AM EDT | 90.00 | 33.15 | 30.10 | 32.65 | -3.30 | -9.05% | 9 | 15 | 71.62% |
| ENPH250620C00095000 | 2024-06-27 2:24PM EDT | 95.00 | 32.00 | 26.00 | 29.75 | 0.00 | - | 1 | 27 | 67.49% |
| ENPH250620C00100000 | 2024-06-28 3:04PM EDT | 100.00 | 25.85 | 25.50 | 27.65 | -2.65 | -9.30% | 86 | 204 | 69.13% |
| ENPH250620C00105000 | 2024-06-28 1:06PM EDT | 105.00 | 23.62 | 23.45 | 25.50 | -2.40 | -9.22% | 7 | 40 | 68.23% |
| ENPH250620C00110000 | 2024-06-26 10:36AM EDT | 110.00 | 23.66 | 20.45 | 23.95 | 0.00 | - | 1 | 68 | 66.57% |
| ENPH250620C00115000 | 2024-06-27 10:27AM EDT | 115.00 | 22.73 | 20.20 | 21.90 | 0.00 | - | 1 | 95 | 67.52% |
| ENPH250620C00120000 | 2024-06-27 12:46PM EDT | 120.00 | 21.87 | 17.00 | 21.50 | 0.00 | - | 11 | 524 | 66.52% |
| ENPH250620C00125000 | 2024-06-28 3:04PM EDT | 125.00 | 17.35 | 17.30 | 18.50 | -3.26 | -15.82% | 1 | 117 | 66.40% |
| ENPH250620C00130000 | 2024-06-27 2:37PM EDT | 130.00 | 18.50 | 15.65 | 17.55 | 0.00 | - | 2 | 155 | 66.16% |
| ENPH250620C00135000 | 2024-06-28 10:09AM EDT | 135.00 | 18.00 | 13.00 | 16.70 | -1.75 | -8.86% | 1 | 42 | 64.53% |
| ENPH250620C00140000 | 2024-06-28 12:44PM EDT | 140.00 | 14.00 | 11.50 | 15.40 | -2.20 | -13.58% | 1 | 24 | 63.56% |
| ENPH250620C00145000 | 2024-06-28 1:10PM EDT | 145.00 | 12.94 | 12.30 | 14.70 | -1.96 | -13.15% | 1 | 38 | 66.18% |
| ENPH250620C00150000 | 2024-06-28 3:37PM EDT | 150.00 | 11.50 | 11.40 | 14.50 | -1.40 | -10.85% | 7 | 136 | 67.07% |
| ENPH250620C00155000 | 2024-06-21 11:08AM EDT | 155.00 | 14.40 | 9.40 | 13.40 | 0.00 | - | 4 | 15 | 65.12% |
| ENPH250620C00160000 | 2024-06-25 1:54PM EDT | 160.00 | 11.20 | 8.00 | 12.50 | 0.00 | - | 2 | 115 | 64.03% |
| ENPH250620C00165000 | 2024-06-27 3:39PM EDT | 165.00 | 11.15 | 8.65 | 10.10 | 0.00 | - | 2 | 73 | 63.50% |
| ENPH250620C00170000 | 2024-06-27 9:30AM EDT | 170.00 | 9.30 | 7.75 | 9.25 | 0.00 | - | 20 | 78 | 62.80% |
| ENPH250620C00175000 | 2024-06-28 3:56PM EDT | 175.00 | 8.37 | 7.30 | 9.35 | -0.37 | -4.23% | 3 | 35 | 64.03% |
| ENPH250620C00180000 | 2024-06-26 2:55PM EDT | 180.00 | 8.00 | 6.30 | 7.85 | 0.00 | - | 2 | 92 | 61.84% |
| ENPH250620C00185000 | 2024-06-26 10:18AM EDT | 185.00 | 7.50 | 5.65 | 8.30 | 0.00 | - | 1 | 28 | 63.10% |
| ENPH250620C00190000 | 2024-06-28 12:46PM EDT | 190.00 | 6.55 | 5.25 | 9.00 | -0.85 | -11.49% | 4 | 42 | 65.09% |
| ENPH250620C00195000 | 2024-06-28 3:44PM EDT | 195.00 | 5.85 | 5.10 | 6.15 | -0.52 | -8.16% | 2 | 516 | 61.53% |
| ENPH250620C00200000 | 2024-06-28 3:26PM EDT | 200.00 | 5.00 | 5.30 | 5.90 | -2.00 | -28.57% | 15 | 109 | 62.81% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250620P00055000 | 2024-06-27 2:40PM EDT | 55.00 | 3.52 | 2.27 | 4.30 | 0.00 | - | 1 | 27 | 58.46% |
| ENPH250620P00060000 | 2024-06-28 3:21PM EDT | 60.00 | 5.15 | 4.90 | 5.55 | +0.45 | +9.57% | 32 | 97 | 61.78% |
| ENPH250620P00065000 | 2024-06-26 1:16PM EDT | 65.00 | 6.20 | 6.25 | 7.25 | +0.04 | +0.65% | 1 | 5 | 61.40% |
| ENPH250620P00070000 | 2024-06-28 12:43PM EDT | 70.00 | 8.10 | 7.75 | 8.65 | +1.05 | +14.89% | 9 | 120 | 59.94% |
| ENPH250620P00075000 | 2024-06-27 10:47AM EDT | 75.00 | 9.10 | 9.70 | 10.45 | 0.00 | - | 15 | 359 | 59.44% |
| ENPH250620P00080000 | 2024-06-21 2:26PM EDT | 80.00 | 10.80 | 11.55 | 14.50 | 0.00 | - | 74 | 71 | 61.72% |
| ENPH250620P00085000 | 2024-06-27 9:42AM EDT | 85.00 | 13.00 | 13.75 | 15.00 | 0.00 | - | 1 | 44 | 58.32% |
| ENPH250620P00090000 | 2024-06-27 2:17PM EDT | 90.00 | 14.88 | 16.40 | 19.00 | 0.00 | - | 2 | 751 | 60.32% |
| ENPH250620P00095000 | 2024-06-28 10:14AM EDT | 95.00 | 17.60 | 17.95 | 21.65 | -0.06 | -0.34% | 1 | 116 | 58.30% |
| ENPH250620P00100000 | 2024-06-28 3:00PM EDT | 100.00 | 21.85 | 21.45 | 22.40 | +1.60 | +7.90% | 8 | 1,265 | 56.01% |
| ENPH250620P00105000 | 2024-06-26 3:52PM EDT | 105.00 | 23.49 | 23.85 | 26.35 | 0.00 | - | 21 | 87 | 56.10% |
| ENPH250620P00110000 | 2024-06-28 2:44PM EDT | 110.00 | 28.00 | 27.35 | 28.45 | +2.00 | +7.69% | 6 | 694 | 54.82% |
| ENPH250620P00115000 | 2024-06-25 10:28AM EDT | 115.00 | 28.20 | 29.40 | 33.50 | 0.00 | - | 4 | 19 | 55.09% |
| ENPH250620P00120000 | 2024-06-25 2:43PM EDT | 120.00 | 32.90 | 33.00 | 37.00 | 0.00 | - | 3 | 55 | 55.01% |
| ENPH250620P00125000 | 2024-06-11 9:57AM EDT | 125.00 | 26.70 | 36.20 | 38.45 | 0.00 | - | 1 | 5 | 51.43% |
| ENPH250620P00130000 | 2024-06-27 10:54AM EDT | 130.00 | 39.25 | 40.35 | 42.00 | 0.00 | - | 2 | 90 | 51.44% |
| ENPH250620P00135000 | 2024-05-31 9:42AM EDT | 135.00 | 30.90 | 43.25 | 47.50 | 0.00 | - | 1 | 4 | 52.09% |
| ENPH250620P00140000 | 2024-06-13 10:50AM EDT | 140.00 | 33.71 | 47.50 | 50.40 | 0.00 | - | 2 | 18 | 50.76% |
| ENPH250620P00150000 | 2024-06-24 1:47PM EDT | 150.00 | 53.40 | 55.60 | 58.15 | 0.00 | - | 3 | 91 | 53.11% |
| ENPH250620P00155000 | 2024-06-21 11:10AM EDT | 155.00 | 55.75 | 60.35 | 63.50 | 0.00 | - | 2 | 22 | 51.55% |
| ENPH250620P00160000 | 2024-04-10 10:38AM EDT | 160.00 | 56.60 | 58.60 | 61.40 | 0.00 | - | 2 | 63 | 31.68% |
| ENPH250620P00165000 | 2024-06-25 11:37AM EDT | 165.00 | 66.63 | 67.00 | 72.00 | 0.00 | - | 2 | 2 | 55.62% |
| ENPH250620P00180000 | 2024-05-28 1:54PM EDT | 180.00 | 62.95 | 75.60 | 80.35 | 0.00 | - | 2 | 2 | 24.46% |
| ENPH250620P00190000 | 2024-05-02 11:45AM EDT | 190.00 | 87.85 | 69.00 | 72.40 | 0.00 | - | 15 | 10 | 0.00% |
