Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.996,60 -2.376,12 (-4,22%) CMC Crypto 200
1.270,51 -68,55 (-5,12%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503C00036000 | 2024-04-26 11:20AM EDT | 36.00 | 22.35 | 21.75 | 22.45 | 0.00 | - | 4 | 4 | 50.00% |
| SEDG240503C00036500 | 2024-04-26 10:05AM EDT | 36.50 | 22.30 | 21.35 | 21.90 | 0.00 | - | 17 | 18 | 214.06% |
| SEDG240503C00039000 | 2024-04-23 1:10PM EDT | 39.00 | 17.35 | 18.90 | 19.85 | 0.00 | - | - | 20 | 275.00% |
| SEDG240503C00040500 | 2024-04-24 10:44AM EDT | 40.50 | 18.21 | 17.25 | 18.40 | 0.00 | - | - | 16 | 242.97% |
| SEDG240503C00041000 | 2024-04-23 12:58PM EDT | 41.00 | 15.40 | 16.75 | 17.85 | 0.00 | - | - | 10 | 230.47% |
| SEDG240503C00041500 | 2024-04-25 10:49AM EDT | 41.50 | 13.75 | 16.35 | 17.80 | 0.00 | - | - | 1 | 271.68% |
| SEDG240503C00042000 | 2024-04-29 3:00PM EDT | 42.00 | 17.86 | 15.85 | 16.40 | 0.00 | - | 1 | 18 | 154.69% |
| SEDG240503C00042500 | 2024-04-24 11:59AM EDT | 42.50 | 14.85 | 15.25 | 15.95 | 0.00 | - | - | 17 | 50.00% |
| SEDG240503C00044000 | 2024-04-26 1:45PM EDT | 44.00 | 15.00 | 13.75 | 15.65 | 0.00 | - | 27 | 31 | 249.22% |
| SEDG240503C00044500 | 2024-04-26 10:05AM EDT | 44.50 | 14.35 | 13.25 | 14.60 | 0.00 | - | 2 | 7 | 205.86% |
| SEDG240503C00045000 | 2024-04-30 11:41AM EDT | 45.00 | 13.80 | 12.75 | 13.40 | 0.00 | - | 9 | 10 | 195.12% |
| SEDG240503C00048000 | 2024-04-22 11:17AM EDT | 48.00 | 7.55 | 9.80 | 10.45 | 0.00 | - | - | 20 | 96.88% |
| SEDG240503C00048500 | 2024-04-23 1:44PM EDT | 48.50 | 8.90 | 9.30 | 10.35 | 0.00 | - | - | 7 | 138.67% |
| SEDG240503C00049500 | 2024-04-23 12:52PM EDT | 49.50 | 8.05 | 8.30 | 10.65 | 0.00 | - | - | 20 | 189.94% |
| SEDG240503C00050000 | 2024-04-30 11:05AM EDT | 50.00 | 8.80 | 5.75 | 9.10 | 0.00 | - | 2 | 3 | 191.50% |
| SEDG240503C00051000 | 2024-04-22 2:31PM EDT | 51.00 | 6.09 | 6.70 | 7.70 | 0.00 | - | - | 4 | 89.45% |
| SEDG240503C00052000 | 2024-04-30 10:47AM EDT | 52.00 | 7.30 | 5.75 | 6.55 | 0.00 | - | 1 | 14 | 68.36% |
| SEDG240503C00053000 | 2024-04-25 10:57AM EDT | 53.00 | 4.05 | 5.00 | 5.90 | 0.00 | - | - | 50 | 94.92% |
| SEDG240503C00054000 | 2024-04-29 1:18PM EDT | 54.00 | 6.40 | 3.50 | 4.60 | 0.00 | - | 3 | 35 | 92.77% |
| SEDG240503C00055000 | 2024-04-26 2:24PM EDT | 55.00 | 4.80 | 3.40 | 3.75 | 0.00 | - | 69 | 304 | 76.17% |
| SEDG240503C00056000 | 2024-05-01 2:54PM EDT | 56.00 | 5.27 | 2.76 | 2.97 | +1.32 | +33.42% | 5 | 106 | 77.64% |
| SEDG240503C00057000 | 2024-05-01 3:58PM EDT | 57.00 | 2.20 | 2.03 | 2.32 | -0.71 | -24.40% | 53 | 118 | 75.20% |
| SEDG240503C00058000 | 2024-05-01 2:56PM EDT | 58.00 | 3.30 | 1.59 | 1.97 | +1.01 | +44.10% | 76 | 136 | 82.42% |
| SEDG240503C00059000 | 2024-05-01 3:59PM EDT | 59.00 | 1.18 | 1.15 | 1.29 | -0.60 | -33.71% | 76 | 217 | 77.05% |
| SEDG240503C00060000 | 2024-05-01 3:58PM EDT | 60.00 | 0.86 | 0.79 | 0.92 | -0.50 | -36.76% | 146 | 267 | 76.47% |
| SEDG240503C00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.58 | 0.51 | 0.58 | -0.42 | -42.00% | 109 | 1,183 | 73.93% |
| SEDG240503C00062000 | 2024-05-01 3:51PM EDT | 62.00 | 0.35 | 0.31 | 0.38 | -0.29 | -45.31% | 82 | 265 | 73.24% |
| SEDG240503C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 0.41 | 0.19 | 0.24 | -0.10 | -19.61% | 93 | 253 | 73.05% |
| SEDG240503C00064000 | 2024-05-01 3:27PM EDT | 64.00 | 0.37 | 0.11 | 0.16 | +0.03 | +8.82% | 53 | 515 | 73.83% |
| SEDG240503C00065000 | 2024-05-01 3:56PM EDT | 65.00 | 0.09 | 0.07 | 0.10 | -0.17 | -65.38% | 150 | 1,542 | 74.80% |
| SEDG240503C00066000 | 2024-05-01 10:26AM EDT | 66.00 | 0.11 | 0.02 | 0.11 | -0.11 | -50.00% | 36 | 229 | 78.52% |
| SEDG240503C00067000 | 2024-05-01 2:58PM EDT | 67.00 | 0.05 | 0.01 | 0.11 | -0.11 | -68.75% | 52 | 116 | 84.77% |
| SEDG240503C00068000 | 2024-05-01 2:02PM EDT | 68.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 2 | 762 | 85.94% |
| SEDG240503C00069000 | 2024-05-01 3:46PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 2 | 24 | 86.72% |
| SEDG240503C00070000 | 2024-05-01 3:23PM EDT | 70.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 29 | 524 | 96.88% |
| SEDG240503C00071000 | 2024-04-29 12:05PM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 92 | 95 | 98.44% |
| SEDG240503C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 102 | 117.19% |
| SEDG240503C00073000 | 2024-04-29 9:55AM EDT | 73.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 18 | 123.44% |
| SEDG240503C00074000 | 2024-04-29 10:44AM EDT | 74.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 3 | 19 | 177.34% |
| SEDG240503C00075000 | 2024-05-01 2:56PM EDT | 75.00 | 0.01 | 0.01 | 0.14 | -0.08 | -88.89% | 4 | 198 | 142.19% |
| SEDG240503C00076000 | 2024-04-30 12:20PM EDT | 76.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 2 | 9 | 280.66% |
| SEDG240503C00077000 | 2024-04-22 2:18PM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 144.53% |
| SEDG240503C00078000 | 2024-04-25 1:48PM EDT | 78.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 1 | 9 | 297.66% |
| SEDG240503C00079000 | 2024-04-04 12:23PM EDT | 79.00 | 4.60 | 0.00 | 2.52 | 0.00 | - | 3 | 3 | 305.86% |
| SEDG240503C00080000 | 2024-04-19 3:04PM EDT | 80.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 4 | 33 | 313.87% |
| SEDG240503C00081000 | 2024-04-16 10:15AM EDT | 81.00 | 0.46 | 0.00 | 2.52 | 0.00 | - | 1 | 6 | 321.68% |
| SEDG240503C00085000 | 2024-04-23 3:25PM EDT | 85.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 1 | 59 | 351.37% |
| SEDG240503C00090000 | 2024-04-24 12:28PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 209.38% |
| SEDG240503C00095000 | 2024-04-17 3:53PM EDT | 95.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 3 | 34 | 416.80% |
| SEDG240503C00100000 | 2024-04-16 11:04AM EDT | 100.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 50 | 284.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240503P00039000 | 2024-04-22 10:39AM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 187.50% |
| SEDG240503P00040000 | 2024-04-25 1:17PM EDT | 40.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | - | 5 | 389.65% |
| SEDG240503P00040500 | 2024-04-23 12:29PM EDT | 40.50 | 0.10 | 0.00 | 2.52 | 0.00 | - | - | 3 | 380.08% |
| SEDG240503P00041000 | 2024-04-22 2:53PM EDT | 41.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 51 | 137.50% |
| SEDG240503P00041500 | 2024-04-23 9:51AM EDT | 41.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 31 | 143.75% |
| SEDG240503P00042000 | 2024-04-25 9:48AM EDT | 42.00 | 0.09 | 0.00 | 2.52 | 0.00 | - | - | 11 | 351.86% |
| SEDG240503P00042500 | 2024-04-23 9:43AM EDT | 42.50 | 0.23 | 0.00 | 2.52 | 0.00 | - | - | 10 | 342.58% |
| SEDG240503P00043000 | 2024-04-25 1:38PM EDT | 43.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 16 | 162.50% |
| SEDG240503P00043500 | 2024-04-25 10:12AM EDT | 43.50 | 0.16 | 0.00 | 2.52 | 0.00 | - | - | 32 | 324.22% |
| SEDG240503P00044000 | 2024-04-25 12:42PM EDT | 44.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 8 | 174.22% |
| SEDG240503P00045000 | 2024-04-29 9:47AM EDT | 45.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 15 | 107 | 297.27% |
| SEDG240503P00045500 | 2024-04-25 10:05AM EDT | 45.50 | 0.33 | 0.00 | 2.52 | 0.00 | - | - | 27 | 288.48% |
| SEDG240503P00046000 | 2024-05-01 3:03PM EDT | 46.00 | 0.03 | 0.00 | 0.24 | -0.26 | -89.66% | 10 | 57 | 149.22% |
| SEDG240503P00046500 | 2024-04-25 12:38PM EDT | 46.50 | 0.34 | 0.00 | 0.19 | 0.00 | - | - | 126 | 137.50% |
| SEDG240503P00047000 | 2024-04-26 1:07PM EDT | 47.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 5 | 35 | 262.11% |
| SEDG240503P00047500 | 2024-04-26 10:44AM EDT | 47.50 | 0.14 | 0.01 | 0.11 | 0.00 | - | 50 | 64 | 116.41% |
| SEDG240503P00048000 | 2024-04-26 10:43AM EDT | 48.00 | 0.19 | 0.01 | 0.09 | 0.00 | - | 4 | 28 | 107.81% |
| SEDG240503P00048500 | 2024-04-29 11:41AM EDT | 48.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 50 | 62 | 104.69% |
| SEDG240503P00049000 | 2024-05-01 3:23PM EDT | 49.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 1 | 49 | 94.53% |
| SEDG240503P00049500 | 2024-05-01 3:16PM EDT | 49.50 | 0.03 | 0.01 | 0.14 | -0.06 | -66.67% | 5 | 181 | 99.80% |
| SEDG240503P00050000 | 2024-05-01 2:41PM EDT | 50.00 | 0.04 | 0.03 | 0.12 | -0.07 | -63.64% | 176 | 578 | 94.53% |
| SEDG240503P00051000 | 2024-04-30 12:42PM EDT | 51.00 | 0.15 | 0.03 | 0.14 | 0.00 | - | 6 | 171 | 86.33% |
| SEDG240503P00052000 | 2024-05-01 1:31PM EDT | 52.00 | 0.05 | 0.11 | 0.15 | -0.16 | -76.19% | 18 | 117 | 83.20% |
| SEDG240503P00053000 | 2024-05-01 2:41PM EDT | 53.00 | 0.21 | 0.18 | 0.22 | -0.08 | -27.59% | 29 | 130 | 80.47% |
| SEDG240503P00054000 | 2024-05-01 3:57PM EDT | 54.00 | 0.33 | 0.29 | 0.33 | -0.13 | -28.26% | 49 | 386 | 78.13% |
| SEDG240503P00055000 | 2024-05-01 2:44PM EDT | 55.00 | 0.51 | 0.46 | 0.53 | -0.11 | -17.74% | 155 | 346 | 77.54% |
| SEDG240503P00056000 | 2024-05-01 3:38PM EDT | 56.00 | 0.78 | 0.69 | 0.80 | -0.06 | -7.14% | 40 | 74 | 76.47% |
| SEDG240503P00057000 | 2024-05-01 3:42PM EDT | 57.00 | 1.10 | 1.04 | 1.15 | -0.13 | -10.57% | 107 | 193 | 76.17% |
| SEDG240503P00058000 | 2024-05-01 3:49PM EDT | 58.00 | 1.60 | 1.47 | 1.60 | -0.02 | -1.23% | 587 | 299 | 75.49% |
| SEDG240503P00059000 | 2024-05-01 3:56PM EDT | 59.00 | 2.16 | 2.02 | 2.15 | +0.18 | +9.09% | 272 | 164 | 75.29% |
| SEDG240503P00060000 | 2024-05-01 3:33PM EDT | 60.00 | 2.73 | 2.67 | 2.75 | +0.11 | +4.20% | 128 | 151 | 74.12% |
| SEDG240503P00061000 | 2024-05-01 3:56PM EDT | 61.00 | 3.45 | 3.40 | 3.50 | +0.10 | +2.99% | 42 | 173 | 74.22% |
| SEDG240503P00062000 | 2024-05-01 1:01PM EDT | 62.00 | 3.20 | 4.05 | 4.35 | -0.60 | -15.79% | 6 | 74 | 69.73% |
| SEDG240503P00063000 | 2024-05-01 2:44PM EDT | 63.00 | 2.98 | 3.45 | 5.25 | -1.12 | -27.32% | 12 | 30 | 84.77% |
| SEDG240503P00064000 | 2024-04-29 11:41AM EDT | 64.00 | 5.31 | 5.70 | 6.55 | 0.00 | - | 5 | 5 | 83.98% |
| SEDG240503P00065000 | 2024-04-29 10:11AM EDT | 65.00 | 6.10 | 6.45 | 7.80 | 0.00 | - | 3 | 38 | 93.55% |
| SEDG240503P00066000 | 2024-04-29 10:41AM EDT | 66.00 | 6.78 | 6.15 | 8.65 | 0.00 | - | 1 | 113 | 147.36% |
| SEDG240503P00067000 | 2024-04-29 9:31AM EDT | 67.00 | 7.03 | 7.20 | 9.45 | 0.00 | - | 2 | 72 | 142.58% |
| SEDG240503P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 8.55 | 8.10 | 10.80 | 0.00 | - | 1 | 39 | 179.10% |
| SEDG240503P00069000 | 2024-04-29 11:27AM EDT | 69.00 | 9.56 | 8.75 | 12.45 | 0.00 | - | 1 | 24 | 232.23% |
| SEDG240503P00070000 | 2024-05-01 2:40PM EDT | 70.00 | 9.60 | 9.30 | 13.70 | -3.99 | -29.36% | 1 | 53 | 258.20% |
| SEDG240503P00071000 | 2024-04-08 12:32PM EDT | 71.00 | 8.10 | 11.70 | 14.55 | 0.00 | - | 4 | 93 | 143.75% |
| SEDG240503P00072000 | 2024-04-16 9:44AM EDT | 72.00 | 14.50 | 11.65 | 14.30 | 0.00 | - | 1 | 57 | 173.24% |
| SEDG240503P00073000 | 2024-04-25 3:23PM EDT | 73.00 | 15.92 | 12.90 | 15.60 | 0.00 | - | 1 | 2 | 210.55% |
| SEDG240503P00074000 | 2024-04-11 2:25PM EDT | 74.00 | 7.85 | 14.35 | 17.20 | 0.00 | - | 41 | 38 | 265.72% |
| SEDG240503P00075000 | 2024-04-15 2:00PM EDT | 75.00 | 15.01 | 15.45 | 18.65 | 0.00 | - | 1 | 2 | 159.77% |
| SEDG240503P00076000 | 2024-04-15 11:07AM EDT | 76.00 | 15.01 | 17.60 | 19.55 | 0.00 | - | - | 1 | 232.81% |
| SEDG240503P00078000 | 2024-04-24 3:08PM EDT | 78.00 | 20.90 | 17.30 | 21.60 | 0.00 | - | - | 7 | 328.91% |
| SEDG240503P00079000 | 2024-04-26 10:01AM EDT | 79.00 | 20.75 | 19.70 | 21.20 | 0.00 | - | 2 | 0 | 211.72% |
| SEDG240503P00090000 | 2024-04-29 10:10AM EDT | 90.00 | 31.00 | 27.85 | 34.70 | 0.00 | - | 1 | 1 | 495.70% |
