Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.381,79 -27,73 (-0,04%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607C00080000 | 2024-05-28 9:44AM EDT | 80.00 | 49.50 | 45.60 | 50.50 | 0.00 | - | 4 | 4 | 162.11% |
| ENPH240607C00090000 | 2024-05-24 3:55PM EDT | 90.00 | 35.22 | 35.60 | 40.50 | 0.00 | - | 2 | 12 | 125.59% |
| ENPH240607C00098000 | 2024-04-25 12:06PM EDT | 98.00 | 11.35 | 25.40 | 29.30 | 0.00 | - | - | 2 | 0.00% |
| ENPH240607C00100000 | 2024-05-31 9:49AM EDT | 100.00 | 26.40 | 25.65 | 30.50 | -3.30 | -11.11% | 3 | 8 | 94.73% |
| ENPH240607C00101000 | 2024-05-01 10:24AM EDT | 101.00 | 11.60 | 24.65 | 29.30 | 0.00 | - | 1 | 1 | 80.08% |
| ENPH240607C00102000 | 2024-05-22 10:48AM EDT | 102.00 | 18.75 | 23.70 | 28.50 | 0.00 | - | 10 | 8 | 90.43% |
| ENPH240607C00103000 | 2024-05-30 11:30AM EDT | 103.00 | 27.04 | 22.65 | 27.00 | 0.00 | - | 2 | 4 | 157.32% |
| ENPH240607C00104000 | 2024-05-28 11:34AM EDT | 104.00 | 26.32 | 21.70 | 26.50 | 0.00 | - | 1 | 4 | 83.79% |
| ENPH240607C00105000 | 2024-05-29 3:26PM EDT | 105.00 | 22.72 | 20.70 | 25.50 | 0.00 | - | 2 | 16 | 80.57% |
| ENPH240607C00106000 | 2024-05-28 11:35AM EDT | 106.00 | 23.54 | 19.70 | 24.50 | 0.00 | - | 1 | 5 | 77.34% |
| ENPH240607C00107000 | 2024-05-29 10:49AM EDT | 107.00 | 21.15 | 18.75 | 23.50 | 0.00 | - | 3 | 19 | 75.78% |
| ENPH240607C00108000 | 2024-05-28 9:30AM EDT | 108.00 | 21.78 | 17.70 | 22.50 | 0.00 | - | 1 | 9 | 70.90% |
| ENPH240607C00109000 | 2024-05-28 12:54PM EDT | 109.00 | 21.08 | 17.15 | 21.30 | 0.00 | - | 1 | 20 | 74.80% |
| ENPH240607C00110000 | 2024-05-28 2:29PM EDT | 110.00 | 18.65 | 17.40 | 19.65 | 0.00 | - | 2 | 36 | 83.69% |
| ENPH240607C00111000 | 2024-05-31 10:34AM EDT | 111.00 | 16.30 | 15.25 | 19.00 | -2.23 | -12.03% | 1 | 28 | 62.79% |
| ENPH240607C00112000 | 2024-05-29 3:57PM EDT | 112.00 | 15.80 | 14.80 | 17.75 | +1.20 | +8.22% | 1 | 87 | 66.80% |
| ENPH240607C00113000 | 2024-05-31 1:23PM EDT | 113.00 | 14.50 | 13.95 | 17.00 | -0.41 | -2.75% | 4 | 28 | 70.65% |
| ENPH240607C00114000 | 2024-05-31 2:26PM EDT | 114.00 | 13.83 | 12.60 | 16.00 | +1.09 | +8.56% | 6 | 54 | 60.74% |
| ENPH240607C00115000 | 2024-05-31 9:31AM EDT | 115.00 | 16.97 | 12.05 | 14.75 | +1.27 | +8.09% | 5 | 338 | 60.69% |
| ENPH240607C00116000 | 2024-05-31 10:46AM EDT | 116.00 | 11.25 | 11.60 | 13.85 | -3.90 | -25.74% | 3 | 20 | 66.31% |
| ENPH240607C00117000 | 2024-05-31 3:46PM EDT | 117.00 | 11.32 | 10.95 | 12.85 | -2.84 | -20.06% | 10 | 119 | 66.55% |
| ENPH240607C00118000 | 2024-05-31 3:28PM EDT | 118.00 | 9.88 | 9.00 | 11.75 | -0.60 | -5.73% | 85 | 101 | 79.88% |
| ENPH240607C00119000 | 2024-05-31 3:01PM EDT | 119.00 | 8.92 | 9.65 | 11.05 | -3.73 | -29.49% | 7 | 72 | 67.38% |
| ENPH240607C00120000 | 2024-05-31 2:41PM EDT | 120.00 | 8.45 | 8.15 | 9.60 | -3.07 | -26.65% | 126 | 890 | 53.17% |
| ENPH240607C00121000 | 2024-05-31 3:52PM EDT | 121.00 | 8.50 | 7.05 | 8.55 | -1.93 | -18.50% | 58 | 146 | 61.62% |
| ENPH240607C00122000 | 2024-05-31 3:50PM EDT | 122.00 | 7.46 | 7.20 | 7.75 | -3.42 | -31.43% | 27 | 200 | 55.40% |
| ENPH240607C00123000 | 2024-05-31 12:39PM EDT | 123.00 | 5.90 | 5.55 | 7.20 | -2.72 | -31.55% | 28 | 123 | 62.28% |
| ENPH240607C00124000 | 2024-05-31 1:18PM EDT | 124.00 | 5.32 | 5.90 | 6.50 | -2.98 | -35.90% | 35 | 145 | 56.74% |
| ENPH240607C00125000 | 2024-05-31 3:48PM EDT | 125.00 | 5.55 | 5.45 | 5.90 | -2.40 | -30.19% | 94 | 408 | 58.15% |
| ENPH240607C00126000 | 2024-05-31 3:52PM EDT | 126.00 | 5.10 | 4.85 | 5.10 | -2.10 | -29.17% | 109 | 275 | 56.37% |
| ENPH240607C00127000 | 2024-05-31 3:59PM EDT | 127.00 | 4.40 | 4.25 | 4.55 | -2.00 | -31.25% | 350 | 509 | 55.88% |
| ENPH240607C00128000 | 2024-05-31 3:59PM EDT | 128.00 | 3.90 | 3.80 | 4.00 | -2.10 | -35.00% | 531 | 436 | 55.88% |
| ENPH240607C00129000 | 2024-05-31 3:40PM EDT | 129.00 | 3.30 | 3.35 | 3.55 | -1.96 | -37.26% | 148 | 177 | 56.03% |
| ENPH240607C00130000 | 2024-05-31 3:53PM EDT | 130.00 | 3.04 | 2.55 | 3.15 | -2.00 | -39.68% | 1,060 | 948 | 53.47% |
| ENPH240607C00131000 | 2024-05-31 3:38PM EDT | 131.00 | 2.72 | 2.51 | 2.76 | -1.68 | -38.18% | 266 | 157 | 55.88% |
| ENPH240607C00132000 | 2024-05-31 3:58PM EDT | 132.00 | 2.37 | 2.26 | 2.59 | -1.51 | -38.92% | 335 | 303 | 57.91% |
| ENPH240607C00133000 | 2024-05-31 3:59PM EDT | 133.00 | 2.05 | 1.76 | 2.15 | -1.50 | -42.25% | 174 | 82 | 55.49% |
| ENPH240607C00134000 | 2024-05-31 3:59PM EDT | 134.00 | 1.75 | 1.68 | 1.82 | -1.50 | -46.15% | 115 | 82 | 56.67% |
| ENPH240607C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 1.51 | 1.44 | 1.58 | -1.34 | -47.02% | 689 | 622 | 56.81% |
| ENPH240607C00136000 | 2024-05-31 3:49PM EDT | 136.00 | 1.32 | 0.80 | 1.37 | -1.24 | -48.44% | 82 | 180 | 52.91% |
| ENPH240607C00137000 | 2024-05-31 3:59PM EDT | 137.00 | 1.12 | 1.06 | 1.19 | -1.15 | -50.66% | 121 | 143 | 57.37% |
| ENPH240607C00138000 | 2024-05-31 3:52PM EDT | 138.00 | 0.98 | 0.87 | 1.03 | -1.06 | -51.96% | 74 | 37 | 57.28% |
| ENPH240607C00139000 | 2024-05-31 3:19PM EDT | 139.00 | 0.70 | 0.78 | 0.89 | -1.30 | -65.00% | 81 | 34 | 58.06% |
| ENPH240607C00140000 | 2024-05-31 3:58PM EDT | 140.00 | 0.72 | 0.63 | 0.75 | -1.01 | -58.38% | 1,063 | 1,464 | 57.72% |
| ENPH240607C00141000 | 2024-05-31 3:32PM EDT | 141.00 | 0.51 | 0.37 | 0.69 | -0.90 | -63.83% | 33 | 15 | 56.35% |
| ENPH240607C00142000 | 2024-05-31 3:49PM EDT | 142.00 | 0.56 | 0.45 | 0.60 | -0.91 | -61.90% | 22 | 51 | 59.08% |
| ENPH240607C00143000 | 2024-05-31 3:52PM EDT | 143.00 | 0.50 | 0.22 | 0.49 | -0.66 | -56.90% | 34 | 80 | 56.06% |
| ENPH240607C00144000 | 2024-05-31 3:53PM EDT | 144.00 | 0.40 | 0.31 | 0.45 | -0.62 | -60.78% | 17 | 33 | 59.67% |
| ENPH240607C00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.33 | 0.29 | 0.35 | -0.62 | -65.26% | 157 | 683 | 59.86% |
| ENPH240607C00146000 | 2024-05-31 2:44PM EDT | 146.00 | 0.31 | 0.21 | 0.35 | -0.56 | -64.37% | 10 | 184 | 60.55% |
| ENPH240607C00147000 | 2024-05-31 2:49PM EDT | 147.00 | 0.23 | 0.17 | 0.27 | -0.37 | -61.67% | 17 | 15 | 59.96% |
| ENPH240607C00148000 | 2024-05-31 2:11PM EDT | 148.00 | 0.22 | 0.14 | 0.27 | -0.46 | -67.65% | 13 | 28 | 61.33% |
| ENPH240607C00149000 | 2024-05-31 2:11PM EDT | 149.00 | 0.19 | 0.15 | 0.20 | -0.74 | -79.57% | 5 | 4 | 61.72% |
| ENPH240607C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.17 | 0.15 | 0.18 | -0.35 | -67.31% | 1,435 | 3,060 | 63.28% |
| ENPH240607C00155000 | 2024-05-31 3:33PM EDT | 155.00 | 0.08 | 0.06 | 0.09 | -0.19 | -70.37% | 52 | 132 | 65.04% |
| ENPH240607C00160000 | 2024-05-31 3:06PM EDT | 160.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 52 | 201 | 67.19% |
| ENPH240607C00165000 | 2024-05-31 3:18PM EDT | 165.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 44 | 313 | 73.44% |
| ENPH240607C00170000 | 2024-05-31 3:46PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 51 | 23 | 68.75% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240607P00070000 | 2024-05-31 3:37PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 360 | 150.00% |
| ENPH240607P00075000 | 2024-05-31 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 134.38% |
| ENPH240607P00080000 | 2024-05-31 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 66 | 147.27% |
| ENPH240607P00085000 | 2024-05-29 10:22AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 83 | 130.08% |
| ENPH240607P00087000 | 2024-05-30 2:14PM EDT | 87.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 43 | 118.75% |
| ENPH240607P00088000 | 2024-05-14 3:51PM EDT | 88.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 115.63% |
| ENPH240607P00089000 | 2024-05-14 9:32AM EDT | 89.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 130.47% |
| ENPH240607P00090000 | 2024-05-28 9:44AM EDT | 90.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 59 | 109.38% |
| ENPH240607P00091000 | 2024-05-24 10:01AM EDT | 91.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 22 | 140.23% |
| ENPH240607P00092000 | 2024-05-31 12:27PM EDT | 92.00 | 0.03 | 0.00 | 0.24 | -0.03 | -50.00% | 10 | 39 | 114.84% |
| ENPH240607P00093000 | 2024-05-31 12:28PM EDT | 93.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 3 | 80 | 112.11% |
| ENPH240607P00094000 | 2024-05-30 1:55PM EDT | 94.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 98.05% |
| ENPH240607P00095000 | 2024-05-31 12:27PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 77 | 85.16% |
| ENPH240607P00096000 | 2024-05-30 3:40PM EDT | 96.00 | 0.05 | 0.01 | 0.54 | +0.02 | +66.67% | 1 | 52 | 116.99% |
| ENPH240607P00097000 | 2024-05-30 3:41PM EDT | 97.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 1 | 95 | 118.16% |
| ENPH240607P00098000 | 2024-05-31 2:41PM EDT | 98.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 13 | 201 | 80.47% |
| ENPH240607P00099000 | 2024-05-28 2:54PM EDT | 99.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 67 | 80 | 93.36% |
| ENPH240607P00100000 | 2024-05-31 1:27PM EDT | 100.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | 32 | 381 | 92.38% |
| ENPH240607P00101000 | 2024-05-31 1:28PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 11 | 371 | 69.53% |
| ENPH240607P00102000 | 2024-05-31 3:21PM EDT | 102.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 60 | 253 | 71.88% |
| ENPH240607P00103000 | 2024-05-31 12:19PM EDT | 103.00 | 0.07 | 0.03 | 0.07 | -0.04 | -36.36% | 20 | 88 | 70.12% |
| ENPH240607P00104000 | 2024-05-31 12:37PM EDT | 104.00 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 1 | 437 | 69.14% |
| ENPH240607P00105000 | 2024-05-31 3:45PM EDT | 105.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 52 | 104 | 67.77% |
| ENPH240607P00106000 | 2024-05-31 12:35PM EDT | 106.00 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 6 | 133 | 65.63% |
| ENPH240607P00107000 | 2024-05-31 3:41PM EDT | 107.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 7 | 74 | 64.65% |
| ENPH240607P00108000 | 2024-05-31 1:35PM EDT | 108.00 | 0.15 | 0.09 | 0.12 | +0.04 | +36.36% | 24 | 140 | 63.28% |
| ENPH240607P00109000 | 2024-05-31 11:19AM EDT | 109.00 | 0.18 | 0.11 | 0.15 | +0.07 | +63.64% | 4 | 168 | 62.50% |
| ENPH240607P00110000 | 2024-05-31 3:43PM EDT | 110.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 27 | 260 | 61.52% |
| ENPH240607P00111000 | 2024-05-31 3:52PM EDT | 111.00 | 0.19 | 0.11 | 0.21 | +0.01 | +5.56% | 97 | 70 | 58.79% |
| ENPH240607P00112000 | 2024-05-31 3:54PM EDT | 112.00 | 0.24 | 0.20 | 0.25 | +0.03 | +14.29% | 59 | 143 | 59.57% |
| ENPH240607P00113000 | 2024-05-31 3:45PM EDT | 113.00 | 0.30 | 0.19 | 0.30 | +0.01 | +3.45% | 107 | 79 | 57.42% |
| ENPH240607P00114000 | 2024-05-31 2:59PM EDT | 114.00 | 0.46 | 0.25 | 0.39 | +0.11 | +31.43% | 77 | 64 | 57.52% |
| ENPH240607P00115000 | 2024-05-31 3:57PM EDT | 115.00 | 0.40 | 0.17 | 0.47 | +0.02 | +5.26% | 522 | 323 | 54.10% |
| ENPH240607P00116000 | 2024-05-31 3:55PM EDT | 116.00 | 0.53 | 0.46 | 1.03 | +0.02 | +3.92% | 144 | 235 | 64.21% |
| ENPH240607P00117000 | 2024-05-31 3:59PM EDT | 117.00 | 0.59 | 0.50 | 0.64 | +0.05 | +9.26% | 355 | 119 | 55.42% |
| ENPH240607P00118000 | 2024-05-31 3:58PM EDT | 118.00 | 0.72 | 0.62 | 0.78 | +0.12 | +20.00% | 227 | 255 | 55.08% |
| ENPH240607P00119000 | 2024-05-31 3:59PM EDT | 119.00 | 0.84 | 0.77 | 0.93 | -0.06 | -6.67% | 206 | 498 | 54.64% |
| ENPH240607P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 1.05 | 1.00 | 1.07 | +0.15 | +16.67% | 3,218 | 1,943 | 54.44% |
| ENPH240607P00121000 | 2024-05-31 3:37PM EDT | 121.00 | 1.59 | 1.21 | 1.34 | +0.53 | +50.00% | 77 | 100 | 54.71% |
| ENPH240607P00122000 | 2024-05-31 3:46PM EDT | 122.00 | 1.64 | 1.43 | 1.62 | +0.20 | +13.89% | 105 | 78 | 54.52% |
| ENPH240607P00123000 | 2024-05-31 3:49PM EDT | 123.00 | 1.87 | 1.67 | 1.87 | +0.10 | +5.65% | 83 | 89 | 53.66% |
| ENPH240607P00124000 | 2024-05-31 3:56PM EDT | 124.00 | 2.15 | 2.02 | 2.21 | +0.15 | +7.50% | 122 | 173 | 53.86% |
| ENPH240607P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 2.59 | 2.38 | 2.58 | +0.54 | +26.34% | 715 | 450 | 53.74% |
| ENPH240607P00126000 | 2024-05-31 3:51PM EDT | 126.00 | 2.93 | 2.83 | 2.98 | +0.38 | +14.90% | 243 | 124 | 53.91% |
| ENPH240607P00127000 | 2024-05-31 3:51PM EDT | 127.00 | 3.35 | 3.25 | 3.45 | +0.25 | +8.06% | 133 | 138 | 53.74% |
| ENPH240607P00128000 | 2024-05-31 3:57PM EDT | 128.00 | 3.83 | 3.75 | 3.95 | +0.84 | +28.09% | 188 | 159 | 53.76% |
| ENPH240607P00129000 | 2024-05-31 3:44PM EDT | 129.00 | 4.70 | 3.90 | 4.60 | +0.75 | +18.99% | 111 | 120 | 51.78% |
| ENPH240607P00130000 | 2024-05-31 3:48PM EDT | 130.00 | 5.05 | 4.35 | 5.10 | +1.00 | +24.69% | 241 | 171 | 50.22% |
| ENPH240607P00131000 | 2024-05-31 3:28PM EDT | 131.00 | 6.40 | 4.70 | 5.75 | +1.53 | +31.42% | 47 | 53 | 56.10% |
| ENPH240607P00132000 | 2024-05-31 11:34AM EDT | 132.00 | 6.41 | 6.10 | 7.00 | +0.99 | +18.27% | 14 | 103 | 58.30% |
| ENPH240607P00133000 | 2024-05-31 11:28AM EDT | 133.00 | 7.80 | 6.80 | 8.85 | +1.70 | +27.87% | 14 | 13 | 67.38% |
| ENPH240607P00134000 | 2024-05-30 10:19AM EDT | 134.00 | 7.25 | 6.60 | 8.50 | 0.00 | - | 8 | 6 | 51.64% |
| ENPH240607P00135000 | 2024-05-31 10:12AM EDT | 135.00 | 8.75 | 7.40 | 9.50 | +0.97 | +12.47% | 4 | 6 | 54.00% |
| ENPH240607P00136000 | 2024-05-31 2:10PM EDT | 136.00 | 9.78 | 8.80 | 10.30 | +1.62 | +19.85% | 2 | 5 | 59.77% |
| ENPH240607P00137000 | 2024-05-31 3:41PM EDT | 137.00 | 10.54 | 9.00 | 10.85 | +1.36 | +14.81% | 1 | 1 | 51.12% |
| ENPH240607P00138000 | 2024-05-30 11:05AM EDT | 138.00 | 9.92 | 9.75 | 11.80 | 0.00 | - | 9 | 7 | 51.03% |
| ENPH240607P00139000 | 2024-05-31 3:41PM EDT | 139.00 | 12.27 | 11.45 | 12.65 | +1.92 | +18.55% | 1 | 1 | 60.69% |
| ENPH240607P00140000 | 2024-05-31 3:22PM EDT | 140.00 | 13.85 | 12.05 | 13.90 | +2.74 | +24.66% | 1 | 2 | 62.26% |
| ENPH240607P00142000 | 2024-05-30 9:30AM EDT | 142.00 | 15.89 | 13.20 | 14.95 | 0.00 | - | 5 | 5 | 67.97% |
| ENPH240607P00150000 | 2024-05-22 2:55PM EDT | 150.00 | 29.65 | 19.70 | 24.50 | 0.00 | - | - | 33 | 126.76% |
| ENPH240607P00155000 | 2024-05-09 9:52AM EDT | 155.00 | 46.00 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 141.99% |
