Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.262,80 +411,57 (+0,67%) CMC Crypto 200
1.388,54 -29,33 (-2,07%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116C00050000 | 2024-06-14 1:53PM EDT | 50.00 | 83.65 | 80.30 | 84.15 | -4.30 | -4.89% | 6 | 74 | 81.23% |
| ENPH260116C00055000 | 2024-06-03 10:06AM EDT | 55.00 | 83.70 | 76.55 | 80.50 | 0.00 | - | 1 | 18 | 79.15% |
| ENPH260116C00060000 | 2024-05-24 10:15AM EDT | 60.00 | 72.30 | 73.15 | 77.40 | 0.00 | - | 1 | 67 | 78.45% |
| ENPH260116C00065000 | 2024-06-13 10:29AM EDT | 65.00 | 78.00 | 69.50 | 72.65 | 0.00 | - | 1 | 605 | 74.41% |
| ENPH260116C00070000 | 2024-05-30 10:26AM EDT | 70.00 | 74.00 | 67.25 | 70.20 | 0.00 | - | 1 | 107 | 75.89% |
| ENPH260116C00075000 | 2024-06-14 3:52PM EDT | 75.00 | 65.50 | 64.35 | 66.10 | +2.34 | +3.70% | 4 | 83 | 73.69% |
| ENPH260116C00080000 | 2024-06-13 3:34PM EDT | 80.00 | 66.95 | 61.60 | 64.00 | 0.00 | - | 2 | 170 | 74.12% |
| ENPH260116C00085000 | 2024-06-03 2:13PM EDT | 85.00 | 64.28 | 58.65 | 60.35 | 0.00 | - | 4 | 63 | 72.12% |
| ENPH260116C00090000 | 2024-06-12 11:49AM EDT | 90.00 | 66.00 | 55.90 | 57.55 | 0.00 | - | 8 | 231 | 71.22% |
| ENPH260116C00095000 | 2024-05-29 12:33PM EDT | 95.00 | 56.05 | 53.25 | 55.80 | 0.00 | - | 3 | 182 | 71.36% |
| ENPH260116C00100000 | 2024-06-14 1:56PM EDT | 100.00 | 52.80 | 50.95 | 54.00 | -3.39 | -6.03% | 3 | 364 | 71.56% |
| ENPH260116C00105000 | 2024-06-13 1:44PM EDT | 105.00 | 55.20 | 48.65 | 50.90 | 0.00 | - | 7 | 58 | 70.27% |
| ENPH260116C00110000 | 2024-06-10 9:51AM EDT | 110.00 | 46.17 | 46.10 | 48.10 | 0.00 | - | 1 | 160 | 68.91% |
| ENPH260116C00115000 | 2024-06-13 1:43PM EDT | 115.00 | 48.17 | 44.15 | 46.35 | 0.00 | - | 6 | 229 | 68.96% |
| ENPH260116C00120000 | 2024-06-13 1:42PM EDT | 120.00 | 48.20 | 41.15 | 44.50 | 0.00 | - | 4 | 191 | 67.82% |
| ENPH260116C00125000 | 2024-06-14 3:06PM EDT | 125.00 | 40.83 | 39.15 | 43.50 | -3.47 | -7.83% | 21 | 124 | 68.18% |
| ENPH260116C00130000 | 2024-06-14 10:28AM EDT | 130.00 | 40.89 | 38.30 | 39.90 | -1.66 | -3.90% | 2 | 363 | 67.15% |
| ENPH260116C00135000 | 2024-06-13 10:26AM EDT | 135.00 | 42.00 | 36.45 | 37.90 | 0.00 | - | 5 | 613 | 66.52% |
| ENPH260116C00140000 | 2024-06-13 12:31PM EDT | 140.00 | 36.60 | 33.80 | 35.85 | 0.00 | - | 5 | 196 | 65.08% |
| ENPH260116C00145000 | 2024-06-12 11:59AM EDT | 145.00 | 41.07 | 33.15 | 35.05 | 0.00 | - | 20 | 177 | 66.21% |
| ENPH260116C00150000 | 2024-06-14 3:52PM EDT | 150.00 | 32.00 | 31.50 | 33.80 | -3.00 | -8.57% | 10 | 475 | 66.03% |
| ENPH260116C00155000 | 2024-06-14 10:18AM EDT | 155.00 | 32.61 | 30.10 | 31.20 | -5.98 | -15.50% | 1 | 140 | 64.86% |
| ENPH260116C00160000 | 2024-06-12 10:05AM EDT | 160.00 | 38.56 | 28.25 | 30.60 | 0.00 | - | 1 | 138 | 64.84% |
| ENPH260116C00165000 | 2024-05-31 10:34AM EDT | 165.00 | 30.00 | 26.65 | 29.05 | 0.00 | - | 1 | 53 | 64.18% |
| ENPH260116C00170000 | 2024-06-14 2:37PM EDT | 170.00 | 26.95 | 25.95 | 27.85 | -6.35 | -19.07% | 2 | 81 | 64.42% |
| ENPH260116C00175000 | 2024-06-14 3:06PM EDT | 175.00 | 25.83 | 24.85 | 26.30 | -6.46 | -20.01% | 1 | 52 | 63.99% |
| ENPH260116C00180000 | 2024-06-14 9:52AM EDT | 180.00 | 26.25 | 23.65 | 25.75 | -2.35 | -8.22% | 2 | 142 | 64.18% |
| ENPH260116C00185000 | 2024-06-14 3:46PM EDT | 185.00 | 23.37 | 21.75 | 24.70 | -5.95 | -20.29% | 1 | 391 | 63.35% |
| ENPH260116C00190000 | 2024-06-14 3:46PM EDT | 190.00 | 22.32 | 21.50 | 23.70 | -2.43 | -9.82% | 1 | 45 | 63.80% |
| ENPH260116C00195000 | 2024-05-24 11:04AM EDT | 195.00 | 21.42 | 19.65 | 22.60 | 0.00 | - | 99 | 121 | 62.81% |
| ENPH260116C00200000 | 2024-06-14 2:55PM EDT | 200.00 | 20.30 | 19.60 | 21.80 | -2.70 | -11.74% | 10 | 553 | 63.46% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00050000 | 2024-06-12 1:04PM EDT | 50.00 | 2.95 | 2.33 | 3.80 | 0.00 | - | 18 | 273 | 59.56% |
| ENPH260116P00055000 | 2024-06-14 3:10PM EDT | 55.00 | 4.43 | 4.10 | 4.80 | +0.48 | +12.15% | 4 | 30 | 60.90% |
| ENPH260116P00060000 | 2024-06-13 11:43AM EDT | 60.00 | 5.21 | 5.35 | 5.95 | 0.00 | - | 4 | 399 | 60.39% |
| ENPH260116P00065000 | 2024-06-14 3:50PM EDT | 65.00 | 7.00 | 6.40 | 7.25 | +0.50 | +7.69% | 1 | 94 | 59.28% |
| ENPH260116P00070000 | 2024-06-12 2:55PM EDT | 70.00 | 7.65 | 8.05 | 9.30 | 0.00 | - | 6 | 102 | 59.94% |
| ENPH260116P00075000 | 2024-06-05 12:09PM EDT | 75.00 | 9.20 | 8.70 | 10.80 | 0.00 | - | 3 | 870 | 57.82% |
| ENPH260116P00080000 | 2024-06-14 11:36AM EDT | 80.00 | 11.15 | 10.35 | 12.00 | +0.97 | +9.53% | 5 | 245 | 56.51% |
| ENPH260116P00085000 | 2024-06-14 11:36AM EDT | 85.00 | 12.90 | 12.20 | 13.90 | +0.50 | +4.03% | 2 | 92 | 56.07% |
| ENPH260116P00090000 | 2024-06-14 11:36AM EDT | 90.00 | 14.80 | 14.20 | 15.85 | +0.40 | +2.78% | 1 | 219 | 55.56% |
| ENPH260116P00095000 | 2024-06-14 11:36AM EDT | 95.00 | 16.90 | 16.20 | 17.95 | +0.95 | +5.96% | 3 | 121 | 54.93% |
| ENPH260116P00100000 | 2024-06-14 11:36AM EDT | 100.00 | 19.05 | 19.35 | 20.15 | +1.65 | +9.48% | 2 | 299 | 55.32% |
| ENPH260116P00105000 | 2024-06-12 2:07PM EDT | 105.00 | 19.65 | 20.90 | 22.75 | 0.00 | - | 12 | 169 | 54.25% |
| ENPH260116P00110000 | 2024-06-12 10:05AM EDT | 110.00 | 21.04 | 22.90 | 25.55 | 0.00 | - | 4 | 376 | 53.61% |
| ENPH260116P00115000 | 2024-06-11 9:31AM EDT | 115.00 | 25.36 | 25.30 | 27.90 | 0.00 | - | 2 | 327 | 52.73% |
| ENPH260116P00120000 | 2024-06-13 10:31AM EDT | 120.00 | 27.35 | 27.50 | 30.25 | 0.00 | - | 2 | 188 | 51.52% |
| ENPH260116P00125000 | 2024-06-10 11:22AM EDT | 125.00 | 32.05 | 31.60 | 33.40 | 0.00 | - | 2 | 45 | 52.43% |
| ENPH260116P00130000 | 2024-06-12 9:46AM EDT | 130.00 | 30.69 | 33.00 | 36.15 | 0.00 | - | 2 | 517 | 50.55% |
| ENPH260116P00135000 | 2024-06-12 2:58PM EDT | 135.00 | 34.90 | 36.00 | 39.05 | 0.00 | - | 13 | 191 | 52.46% |
| ENPH260116P00140000 | 2024-06-12 1:47PM EDT | 140.00 | 37.06 | 40.90 | 42.20 | 0.00 | - | 8 | 45 | 50.98% |
| ENPH260116P00145000 | 2024-06-14 11:44AM EDT | 145.00 | 43.74 | 44.05 | 45.35 | +0.44 | +1.02% | 1 | 58 | 50.40% |
| ENPH260116P00150000 | 2024-06-14 10:05AM EDT | 150.00 | 46.49 | 47.25 | 48.75 | +1.13 | +2.49% | 1 | 99 | 51.12% |
| ENPH260116P00155000 | 2024-05-22 9:32AM EDT | 155.00 | 57.41 | 49.65 | 52.05 | 0.00 | - | 2 | 11 | 50.51% |
| ENPH260116P00160000 | 2024-06-13 10:49AM EDT | 160.00 | 51.15 | 54.05 | 56.50 | 0.00 | - | 1 | 26 | 51.60% |
| ENPH260116P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 68.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH260116P00170000 | 2024-06-11 3:51PM EDT | 170.00 | 58.86 | 59.50 | 63.65 | 0.00 | - | 1 | 160 | 50.63% |
| ENPH260116P00175000 | 2024-05-23 9:32AM EDT | 175.00 | 67.25 | 64.85 | 66.95 | 0.00 | - | 1 | 20 | 49.52% |
| ENPH260116P00180000 | 2024-06-12 1:47PM EDT | 180.00 | 63.49 | 68.65 | 70.40 | 0.00 | - | 2 | 89 | 48.52% |
| ENPH260116P00185000 | 2024-03-14 9:39AM EDT | 185.00 | 80.42 | 78.75 | 81.00 | 0.00 | - | 9 | 21 | 57.37% |
| ENPH260116P00190000 | 2024-04-05 10:24AM EDT | 190.00 | 86.20 | 83.00 | 85.40 | 0.00 | - | 1 | 1 | 57.71% |
| ENPH260116P00195000 | 2024-06-12 2:43PM EDT | 195.00 | 74.20 | 80.15 | 82.60 | 0.00 | - | 1 | 2 | 47.96% |
| ENPH260116P00200000 | 2024-06-12 2:55PM EDT | 200.00 | 79.24 | 84.00 | 86.65 | 0.00 | - | 5 | 46 | 47.55% |
