Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
38.814,56 0,00 (0,00%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.224,34 +383,93 (+0,62%) CMC Crypto 200
1.385,96 -31,91 (-2,25%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
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 | 2024-05-28 9:43AM EDT | 55.00 | 80.00 | 73.00 | 77.30 | 0.00 | - | 3 | 3 | 82.34% |
| ENPH250620C00060000 | 2024-05-28 3:54PM EDT | 60.00 | 76.04 | 69.10 | 73.50 | 0.00 | - | 1 | 10 | 80.67% |
| ENPH250620C00065000 | 2024-05-24 11:56AM EDT | 65.00 | 69.25 | 65.00 | 69.45 | 0.00 | - | 1 | 1 | 77.67% |
| ENPH250620C00075000 | 2024-05-28 3:23PM EDT | 75.00 | 64.40 | 59.40 | 60.70 | 0.00 | - | 2 | 1 | 74.87% |
| ENPH250620C00080000 | 2024-06-13 10:41AM EDT | 80.00 | 63.00 | 55.65 | 58.30 | 0.00 | - | 1 | 15 | 74.63% |
| ENPH250620C00085000 | 2024-06-10 1:59PM EDT | 85.00 | 58.10 | 52.35 | 55.40 | 0.00 | - | 1 | 29 | 73.88% |
| ENPH250620C00090000 | 2024-06-12 12:22PM EDT | 90.00 | 60.30 | 49.30 | 52.35 | 0.00 | - | 2 | 9 | 72.94% |
| ENPH250620C00095000 | 2024-06-07 10:57AM EDT | 95.00 | 48.95 | 47.05 | 48.05 | 0.00 | - | 4 | 25 | 71.11% |
| ENPH250620C00100000 | 2024-06-14 2:20PM EDT | 100.00 | 45.42 | 44.05 | 46.65 | -3.58 | -7.31% | 7 | 115 | 71.79% |
| ENPH250620C00105000 | 2024-06-14 11:17AM EDT | 105.00 | 44.15 | 41.50 | 43.05 | +1.43 | +3.35% | 10 | 12 | 69.98% |
| ENPH250620C00110000 | 2024-06-13 3:27PM EDT | 110.00 | 44.40 | 37.50 | 40.80 | 0.00 | - | 4 | 57 | 67.90% |
| ENPH250620C00115000 | 2024-06-14 1:29PM EDT | 115.00 | 38.10 | 36.70 | 37.65 | -2.50 | -6.16% | 17 | 78 | 68.22% |
| ENPH250620C00120000 | 2024-06-12 3:51PM EDT | 120.00 | 42.50 | 34.05 | 36.80 | 0.00 | - | 5 | 455 | 68.75% |
| ENPH250620C00125000 | 2024-06-14 2:09PM EDT | 125.00 | 34.52 | 31.65 | 33.70 | -3.43 | -9.04% | 4 | 47 | 66.89% |
| ENPH250620C00130000 | 2024-06-14 2:09PM EDT | 130.00 | 32.48 | 29.70 | 32.35 | -1.94 | -5.64% | 2 | 29 | 67.15% |
| ENPH250620C00135000 | 2024-06-13 1:27PM EDT | 135.00 | 32.00 | 27.95 | 30.25 | 0.00 | - | 3 | 40 | 66.63% |
| ENPH250620C00140000 | 2024-06-12 12:42PM EDT | 140.00 | 35.71 | 26.55 | 28.25 | 0.00 | - | 6 | 18 | 66.38% |
| ENPH250620C00145000 | 2024-06-05 11:58AM EDT | 145.00 | 31.72 | 24.30 | 28.00 | 0.00 | - | 2 | 45 | 66.85% |
| ENPH250620C00150000 | 2024-06-12 10:28AM EDT | 150.00 | 31.75 | 22.70 | 24.90 | 0.00 | - | 4 | 129 | 64.93% |
| ENPH250620C00155000 | 2024-06-05 11:02AM EDT | 155.00 | 28.20 | 22.15 | 23.55 | 0.00 | - | 1 | 14 | 65.66% |
| ENPH250620C00160000 | 2024-06-12 9:45AM EDT | 160.00 | 30.50 | 20.70 | 23.05 | 0.00 | - | 1 | 115 | 66.17% |
| ENPH250620C00165000 | 2024-06-11 3:14PM EDT | 165.00 | 24.07 | 17.65 | 22.50 | 0.00 | - | 2 | 58 | 64.89% |
| ENPH250620C00170000 | 2024-06-12 10:14AM EDT | 170.00 | 25.25 | 17.45 | 20.50 | 0.00 | - | 1 | 61 | 64.87% |
| ENPH250620C00175000 | 2024-05-22 1:57PM EDT | 175.00 | 16.45 | 17.00 | 18.45 | 0.00 | - | 3 | 29 | 64.41% |
| ENPH250620C00180000 | 2024-06-06 3:14PM EDT | 180.00 | 19.90 | 16.00 | 17.45 | 0.00 | - | 150 | 84 | 64.33% |
| ENPH250620C00185000 | 2024-06-10 1:31PM EDT | 185.00 | 17.37 | 14.40 | 16.25 | 0.00 | - | 1 | 30 | 63.29% |
| ENPH250620C00190000 | 2024-06-07 10:19AM EDT | 190.00 | 16.24 | 12.00 | 16.15 | 0.00 | - | 1 | 41 | 62.42% |
| ENPH250620C00195000 | 2024-06-14 3:08PM EDT | 195.00 | 13.75 | 13.20 | 14.05 | -3.41 | -19.87% | 3 | 527 | 63.15% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250620P00055000 | 2024-05-29 10:23AM EDT | 55.00 | 2.79 | 0.31 | 4.40 | 0.00 | - | 1 | 25 | 63.04% |
| ENPH250620P00060000 | 2024-06-12 10:51AM EDT | 60.00 | 2.59 | 1.68 | 4.35 | 0.00 | - | 2 | 80 | 61.51% |
| ENPH250620P00065000 | 2024-06-05 1:48PM EDT | 65.00 | 3.62 | 2.99 | 5.25 | 0.00 | - | 1 | 4 | 61.79% |
| ENPH250620P00070000 | 2024-06-14 3:37PM EDT | 70.00 | 5.20 | 5.00 | 6.70 | +0.99 | +23.52% | 3 | 115 | 63.84% |
| ENPH250620P00075000 | 2024-06-12 12:51PM EDT | 75.00 | 5.23 | 5.50 | 8.00 | 0.00 | - | 2 | 75 | 61.58% |
| ENPH250620P00080000 | 2024-06-04 1:09PM EDT | 80.00 | 8.05 | 6.25 | 8.40 | 0.00 | - | 11 | 14 | 58.01% |
| ENPH250620P00085000 | 2024-06-06 2:39PM EDT | 85.00 | 8.40 | 8.35 | 10.45 | 0.00 | - | 17 | 32 | 59.20% |
| ENPH250620P00090000 | 2024-06-06 2:39PM EDT | 90.00 | 9.95 | 10.75 | 11.75 | 0.00 | - | 7 | 564 | 59.01% |
| ENPH250620P00095000 | 2024-06-13 12:45PM EDT | 95.00 | 11.90 | 11.75 | 13.60 | 0.00 | - | 1 | 109 | 57.23% |
| ENPH250620P00100000 | 2024-06-12 10:25AM EDT | 100.00 | 12.78 | 13.25 | 15.75 | 0.00 | - | 6 | 1,013 | 56.23% |
| ENPH250620P00105000 | 2024-05-29 2:35PM EDT | 105.00 | 17.80 | 16.90 | 17.75 | 0.00 | - | 11 | 57 | 57.31% |
| ENPH250620P00110000 | 2024-06-13 12:58PM EDT | 110.00 | 18.35 | 19.30 | 20.05 | 0.00 | - | 204 | 215 | 56.82% |
| ENPH250620P00115000 | 2024-05-30 12:07PM EDT | 115.00 | 21.25 | 21.75 | 22.55 | 0.00 | - | 1 | 12 | 56.31% |
| ENPH250620P00120000 | 2024-06-13 12:42PM EDT | 120.00 | 23.10 | 24.30 | 25.15 | 0.00 | - | 2 | 55 | 55.71% |
| ENPH250620P00125000 | 2024-06-11 9:57AM EDT | 125.00 | 26.70 | 25.65 | 28.75 | 0.00 | - | 1 | 5 | 54.64% |
| ENPH250620P00130000 | 2024-06-12 1:21PM EDT | 130.00 | 25.92 | 28.95 | 30.80 | 0.00 | - | 1 | 46 | 53.73% |
| ENPH250620P00135000 | 2024-05-31 9:42AM EDT | 135.00 | 30.90 | 32.85 | 33.85 | 0.00 | - | 1 | 4 | 54.19% |
| ENPH250620P00140000 | 2024-06-13 10:50AM EDT | 140.00 | 33.71 | 35.95 | 37.05 | 0.00 | - | 2 | 18 | 53.74% |
| ENPH250620P00150000 | 2024-06-11 1:54PM EDT | 150.00 | 39.50 | 41.80 | 44.25 | 0.00 | - | 5 | 91 | 52.62% |
| ENPH250620P00155000 | 2024-05-30 11:30AM EDT | 155.00 | 44.30 | 45.75 | 48.05 | 0.00 | - | 2 | 22 | 52.96% |
| ENPH250620P00160000 | 2024-04-10 10:38AM EDT | 160.00 | 56.60 | 58.60 | 61.40 | 0.00 | - | 2 | 63 | 71.68% |
| ENPH250620P00165000 | 2024-05-08 9:53AM EDT | 165.00 | 59.84 | 54.10 | 56.45 | 0.00 | - | - | 2 | 54.38% |
| ENPH250620P00180000 | 2024-05-28 1:54PM EDT | 180.00 | 62.95 | 63.40 | 66.80 | 0.00 | - | 2 | 2 | 53.13% |
| ENPH250620P00190000 | 2024-05-02 11:45AM EDT | 190.00 | 87.85 | 69.00 | 72.40 | 0.00 | - | 15 | 10 | 46.38% |
