Deutsche Märkte geschlossen

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,71-5,52 (-5,25%)
Börsenschluss: 04:00PM EDT
99,48 -0,23 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ENPH250620C000550002024-06-28 3:31PM EDT55.0050.6049.6554.00-5.39-9.63%1578.97%
ENPH250620C000600002024-06-25 2:48PM EDT60.0050.6045.5048.450.00-11171.28%
ENPH250620C000650002024-05-24 11:56AM EDT65.0069.2549.4551.600.00-1197.47%
ENPH250620C000700002024-06-20 11:14AM EDT70.0052.5040.2542.050.00--871.94%
ENPH250620C000750002024-06-28 12:53PM EDT75.0038.4637.0539.50-6.54-14.53%10271.30%
ENPH250620C000800002024-06-28 3:02PM EDT80.0035.4034.5538.10-3.15-8.17%12673.08%
ENPH250620C000850002024-06-24 2:34PM EDT85.0038.2732.5035.500.00-13073.01%
ENPH250620C000900002024-06-28 11:07AM EDT90.0033.1530.1032.65-3.30-9.05%91571.62%
ENPH250620C000950002024-06-27 2:24PM EDT95.0032.0026.0029.750.00-12767.49%
ENPH250620C001000002024-06-28 3:04PM EDT100.0025.8525.5027.65-2.65-9.30%8620469.13%
ENPH250620C001050002024-06-28 1:06PM EDT105.0023.6223.4525.50-2.40-9.22%74068.23%
ENPH250620C001100002024-06-26 10:36AM EDT110.0023.6620.4523.950.00-16866.57%
ENPH250620C001150002024-06-27 10:27AM EDT115.0022.7320.2021.900.00-19567.52%
ENPH250620C001200002024-06-27 12:46PM EDT120.0021.8717.0021.500.00-1152466.52%
ENPH250620C001250002024-06-28 3:04PM EDT125.0017.3517.3018.50-3.26-15.82%111766.40%
ENPH250620C001300002024-06-27 2:37PM EDT130.0018.5015.6517.550.00-215566.16%
ENPH250620C001350002024-06-28 10:09AM EDT135.0018.0013.0016.70-1.75-8.86%14264.53%
ENPH250620C001400002024-06-28 12:44PM EDT140.0014.0011.5015.40-2.20-13.58%12463.56%
ENPH250620C001450002024-06-28 1:10PM EDT145.0012.9412.3014.70-1.96-13.15%13866.18%
ENPH250620C001500002024-06-28 3:37PM EDT150.0011.5011.4014.50-1.40-10.85%713667.07%
ENPH250620C001550002024-06-21 11:08AM EDT155.0014.409.4013.400.00-41565.12%
ENPH250620C001600002024-06-25 1:54PM EDT160.0011.208.0012.500.00-211564.03%
ENPH250620C001650002024-06-27 3:39PM EDT165.0011.158.6510.100.00-27363.50%
ENPH250620C001700002024-06-27 9:30AM EDT170.009.307.759.250.00-207862.80%
ENPH250620C001750002024-06-28 3:56PM EDT175.008.377.309.35-0.37-4.23%33564.03%
ENPH250620C001800002024-06-26 2:55PM EDT180.008.006.307.850.00-29261.84%
ENPH250620C001850002024-06-26 10:18AM EDT185.007.505.658.300.00-12863.10%
ENPH250620C001900002024-06-28 12:46PM EDT190.006.555.259.00-0.85-11.49%44265.09%
ENPH250620C001950002024-06-28 3:44PM EDT195.005.855.106.15-0.52-8.16%251661.53%
ENPH250620C002000002024-06-28 3:26PM EDT200.005.005.305.90-2.00-28.57%1510962.81%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ENPH250620P000550002024-06-27 2:40PM EDT55.003.522.274.300.00-12758.46%
ENPH250620P000600002024-06-28 3:21PM EDT60.005.154.905.55+0.45+9.57%329761.78%
ENPH250620P000650002024-06-26 1:16PM EDT65.006.206.257.25+0.04+0.65%1561.40%
ENPH250620P000700002024-06-28 12:43PM EDT70.008.107.758.65+1.05+14.89%912059.94%
ENPH250620P000750002024-06-27 10:47AM EDT75.009.109.7010.450.00-1535959.44%
ENPH250620P000800002024-06-21 2:26PM EDT80.0010.8011.5514.500.00-747161.72%
ENPH250620P000850002024-06-27 9:42AM EDT85.0013.0013.7515.000.00-14458.32%
ENPH250620P000900002024-06-27 2:17PM EDT90.0014.8816.4019.000.00-275160.32%
ENPH250620P000950002024-06-28 10:14AM EDT95.0017.6017.9521.65-0.06-0.34%111658.30%
ENPH250620P001000002024-06-28 3:00PM EDT100.0021.8521.4522.40+1.60+7.90%81,26556.01%
ENPH250620P001050002024-06-26 3:52PM EDT105.0023.4923.8526.350.00-218756.10%
ENPH250620P001100002024-06-28 2:44PM EDT110.0028.0027.3528.45+2.00+7.69%669454.82%
ENPH250620P001150002024-06-25 10:28AM EDT115.0028.2029.4033.500.00-41955.09%
ENPH250620P001200002024-06-25 2:43PM EDT120.0032.9033.0037.000.00-35555.01%
ENPH250620P001250002024-06-11 9:57AM EDT125.0026.7036.2038.450.00-1551.43%
ENPH250620P001300002024-06-27 10:54AM EDT130.0039.2540.3542.000.00-29051.44%
ENPH250620P001350002024-05-31 9:42AM EDT135.0030.9043.2547.500.00-1452.09%
ENPH250620P001400002024-06-13 10:50AM EDT140.0033.7147.5050.400.00-21850.76%
ENPH250620P001500002024-06-24 1:47PM EDT150.0053.4055.6058.150.00-39153.11%
ENPH250620P001550002024-06-21 11:10AM EDT155.0055.7560.3563.500.00-22251.55%
ENPH250620P001600002024-04-10 10:38AM EDT160.0056.6058.6061.400.00-26331.68%
ENPH250620P001650002024-06-25 11:37AM EDT165.0066.6367.0072.000.00-2255.62%
ENPH250620P001800002024-05-28 1:54PM EDT180.0062.9575.6080.350.00-2224.46%
ENPH250620P001900002024-05-02 11:45AM EDT190.0087.8569.0072.400.00-15100.00%