Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.643,27 +4.049,45 (+7,16%) CMC Crypto 200
1.388,63 +120,68 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240517C00035000 | 2024-04-29 10:07AM EDT | 35.00 | 24.85 | 16.00 | 17.60 | 0.00 | - | 1 | 27 | 306.64% |
| SEDG240517C00040000 | 2024-05-10 3:19PM EDT | 40.00 | 9.73 | 9.95 | 11.75 | 0.00 | - | 4 | 5 | 212.50% |
| SEDG240517C00045000 | 2024-05-13 9:56AM EDT | 45.00 | 5.49 | 5.00 | 6.75 | 0.00 | - | 2 | 138 | 132.81% |
| SEDG240517C00046000 | 2024-04-30 11:52AM EDT | 46.00 | 14.30 | 4.90 | 5.75 | 0.00 | - | - | 7 | 116.99% |
| SEDG240517C00047000 | 2024-05-13 10:24AM EDT | 47.00 | 5.44 | 3.20 | 5.40 | 0.00 | - | 11 | 16 | 150.98% |
| SEDG240517C00048000 | 2024-05-15 2:33PM EDT | 48.00 | 3.95 | 2.86 | 3.80 | -3.30 | -45.52% | 2 | 18 | 88.87% |
| SEDG240517C00049000 | 2024-05-15 3:27PM EDT | 49.00 | 3.05 | 2.25 | 2.90 | -2.60 | -46.02% | 3 | 55 | 54.30% |
| SEDG240517C00050000 | 2024-05-15 3:53PM EDT | 50.00 | 1.85 | 1.85 | 2.04 | -2.15 | -53.75% | 10 | 177 | 62.50% |
| SEDG240517C00051000 | 2024-05-15 3:58PM EDT | 51.00 | 1.40 | 1.00 | 1.35 | -2.20 | -61.11% | 109 | 194 | 53.52% |
| SEDG240517C00052000 | 2024-05-15 3:58PM EDT | 52.00 | 0.88 | 0.76 | 0.83 | -1.94 | -68.79% | 652 | 382 | 58.30% |
| SEDG240517C00053000 | 2024-05-15 3:59PM EDT | 53.00 | 0.50 | 0.44 | 0.50 | -1.44 | -74.23% | 275 | 291 | 58.59% |
| SEDG240517C00054000 | 2024-05-15 3:58PM EDT | 54.00 | 0.31 | 0.23 | 0.31 | -1.34 | -81.21% | 128 | 451 | 59.57% |
| SEDG240517C00055000 | 2024-05-15 3:47PM EDT | 55.00 | 0.18 | 0.05 | 0.17 | -0.98 | -84.48% | 373 | 1,032 | 56.06% |
| SEDG240517C00056000 | 2024-05-15 2:53PM EDT | 56.00 | 0.10 | 0.06 | 0.11 | -0.69 | -87.34% | 76 | 398 | 62.89% |
| SEDG240517C00057000 | 2024-05-15 3:43PM EDT | 57.00 | 0.05 | 0.03 | 0.06 | -0.53 | -91.38% | 680 | 337 | 64.06% |
| SEDG240517C00058000 | 2024-05-15 3:44PM EDT | 58.00 | 0.05 | 0.02 | 0.10 | -0.36 | -87.80% | 339 | 686 | 76.56% |
| SEDG240517C00059000 | 2024-05-15 3:48PM EDT | 59.00 | 0.01 | 0.00 | 0.18 | -0.26 | -96.30% | 7 | 496 | 91.80% |
| SEDG240517C00060000 | 2024-05-15 2:26PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 49 | 3,652 | 78.13% |
| SEDG240517C00061000 | 2024-05-15 2:31PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 526 | 353 | 82.81% |
| SEDG240517C00062000 | 2024-05-15 9:30AM EDT | 62.00 | 0.27 | 0.01 | 0.03 | +0.21 | +350.00% | 2 | 249 | 92.19% |
| SEDG240517C00063000 | 2024-05-15 9:30AM EDT | 63.00 | 0.12 | 0.00 | 0.03 | +0.02 | +20.00% | 1 | 209 | 95.31% |
| SEDG240517C00064000 | 2024-05-14 3:19PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 123 | 101.56% |
| SEDG240517C00065000 | 2024-05-15 2:50PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 23 | 1,842 | 107.81% |
| SEDG240517C00066000 | 2024-05-13 1:27PM EDT | 66.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 114.06% |
| SEDG240517C00067000 | 2024-05-10 9:40AM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 149 | 157.03% |
| SEDG240517C00068000 | 2024-05-15 1:08PM EDT | 68.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 98 | 125.00% |
| SEDG240517C00069000 | 2024-05-15 9:30AM EDT | 69.00 | 0.22 | 0.00 | 0.38 | +0.14 | +175.00% | 1 | 34 | 191.80% |
| SEDG240517C00070000 | 2024-05-15 3:20PM EDT | 70.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 2 | 1,075 | 154.69% |
| SEDG240517C00071000 | 2024-05-07 12:22PM EDT | 71.00 | 2.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 208.20% |
| SEDG240517C00072000 | 2024-05-09 9:35AM EDT | 72.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 4 | 9 | 214.06% |
| SEDG240517C00073000 | 2024-05-15 9:46AM EDT | 73.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 30 | 78 | 217.97% |
| SEDG240517C00075000 | 2024-05-15 9:47AM EDT | 75.00 | 0.21 | 0.00 | 0.01 | +0.20 | +2,000.00% | 34 | 3,529 | 143.75% |
| SEDG240517C00080000 | 2024-05-14 12:20PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,144 | 196.88% |
| SEDG240517C00085000 | 2024-05-15 11:17AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 561 | 187.50% |
| SEDG240517C00090000 | 2024-05-14 9:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 206.25% |
| SEDG240517C00095000 | 2024-05-13 10:51AM EDT | 95.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 15 | 163 | 340.63% |
| SEDG240517C00100000 | 2024-05-13 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 119 | 281.25% |
| SEDG240517C00105000 | 2024-05-10 10:00AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 198 | 256.25% |
| SEDG240517C00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 265 | 275.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240517P00030000 | 2024-05-09 10:51AM EDT | 30.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 3 | 29 | 335.94% |
| SEDG240517P00035000 | 2024-05-09 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 10 | 166 | 280.86% |
| SEDG240517P00040000 | 2024-05-15 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,137 | 103.13% |
| SEDG240517P00042000 | 2024-05-13 9:30AM EDT | 42.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 96.88% |
| SEDG240517P00042500 | 2024-05-14 2:36PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1 | 95.31% |
| SEDG240517P00043000 | 2024-05-14 2:35PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 189 | 89.84% |
| SEDG240517P00043500 | 2024-05-14 9:31AM EDT | 43.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 5 | 87.50% |
| SEDG240517P00044000 | 2024-05-14 3:06PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 87 | 79.69% |
| SEDG240517P00045000 | 2024-05-15 11:29AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 513 | 1,253 | 74.22% |
| SEDG240517P00046000 | 2024-05-15 2:07PM EDT | 46.00 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 8 | 392 | 80.08% |
| SEDG240517P00047000 | 2024-05-15 3:53PM EDT | 47.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 18 | 226 | 61.33% |
| SEDG240517P00048000 | 2024-05-15 3:58PM EDT | 48.00 | 0.12 | 0.12 | 0.16 | +0.03 | +33.33% | 132 | 452 | 60.16% |
| SEDG240517P00049000 | 2024-05-15 11:36AM EDT | 49.00 | 0.25 | 0.25 | 0.31 | -0.01 | -3.85% | 629 | 128 | 58.89% |
| SEDG240517P00050000 | 2024-05-15 3:59PM EDT | 50.00 | 0.51 | 0.49 | 0.55 | +0.17 | +50.00% | 259 | 986 | 57.91% |
| SEDG240517P00051000 | 2024-05-15 3:59PM EDT | 51.00 | 0.88 | 0.86 | 0.93 | +0.33 | +60.00% | 48 | 252 | 57.32% |
| SEDG240517P00052000 | 2024-05-15 3:54PM EDT | 52.00 | 1.31 | 1.39 | 1.47 | +0.58 | +79.45% | 207 | 234 | 57.42% |
| SEDG240517P00053000 | 2024-05-15 3:55PM EDT | 53.00 | 1.84 | 2.04 | 2.14 | +0.54 | +41.54% | 75 | 1,032 | 56.64% |
| SEDG240517P00054000 | 2024-05-15 2:04PM EDT | 54.00 | 2.26 | 2.68 | 4.95 | +0.71 | +45.81% | 29 | 200 | 117.97% |
| SEDG240517P00055000 | 2024-05-15 10:47AM EDT | 55.00 | 4.48 | 3.55 | 4.30 | +2.48 | +124.00% | 45 | 1,894 | 73.24% |
| SEDG240517P00056000 | 2024-05-15 9:53AM EDT | 56.00 | 2.73 | 4.35 | 5.85 | -0.15 | -5.21% | 13 | 158 | 100.78% |
| SEDG240517P00057000 | 2024-05-14 12:24PM EDT | 57.00 | 2.39 | 4.05 | 6.90 | -1.51 | -38.72% | 2 | 157 | 170.90% |
| SEDG240517P00058000 | 2024-05-13 1:32PM EDT | 58.00 | 6.61 | 4.80 | 10.55 | 0.00 | - | 2 | 286 | 169.92% |
| SEDG240517P00059000 | 2024-05-14 9:52AM EDT | 59.00 | 4.70 | 7.30 | 9.10 | 0.00 | - | 1 | 517 | 145.90% |
| SEDG240517P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 4.55 | 8.40 | 10.70 | -1.45 | -24.17% | 1 | 1,675 | 186.13% |
| SEDG240517P00061000 | 2024-05-13 10:29AM EDT | 61.00 | 8.50 | 6.05 | 11.20 | 0.00 | - | 200 | 388 | 244.73% |
| SEDG240517P00062000 | 2024-05-15 3:06PM EDT | 62.00 | 10.20 | 10.35 | 10.90 | +2.00 | +24.39% | 260 | 117 | 144.73% |
| SEDG240517P00063000 | 2024-05-15 3:02PM EDT | 63.00 | 10.85 | 8.05 | 14.60 | +0.58 | +5.65% | 41 | 19 | 358.40% |
| SEDG240517P00064000 | 2024-05-09 9:53AM EDT | 64.00 | 12.25 | 11.00 | 13.30 | 0.00 | - | 22 | 5 | 208.40% |
| SEDG240517P00065000 | 2024-05-15 3:51PM EDT | 65.00 | 13.45 | 11.40 | 14.60 | +4.27 | +46.51% | 3,897 | 2,344 | 245.31% |
| SEDG240517P00066000 | 2024-05-06 11:44AM EDT | 66.00 | 9.10 | 12.95 | 17.40 | 0.00 | - | 6 | 0 | 214.65% |
| SEDG240517P00067000 | 2024-05-06 11:42AM EDT | 67.00 | 9.77 | 15.25 | 17.25 | 0.00 | - | 3 | 0 | 231.64% |
| SEDG240517P00068000 | 2024-05-03 1:52PM EDT | 68.00 | 10.85 | 16.25 | 19.85 | 0.00 | - | 4 | 1 | 311.82% |
| SEDG240517P00069000 | 2024-05-03 3:34PM EDT | 69.00 | 11.35 | 17.25 | 18.60 | 0.00 | - | 9 | 0 | 207.03% |
| SEDG240517P00070000 | 2024-05-13 3:22PM EDT | 70.00 | 20.98 | 18.35 | 20.10 | 0.00 | - | 1 | 76 | 254.88% |
| SEDG240517P00075000 | 2024-05-15 3:08PM EDT | 75.00 | 22.85 | 23.25 | 25.00 | -0.05 | -0.22% | 21 | 7 | 281.05% |
| SEDG240517P00080000 | 2024-05-13 2:30PM EDT | 80.00 | 26.15 | 25.35 | 31.25 | -0.95 | -3.51% | 12 | 4 | 508.30% |
| SEDG240517P00085000 | 2024-05-13 10:42AM EDT | 85.00 | 33.66 | 29.45 | 34.20 | 0.00 | - | 2 | 0 | 357.81% |
| SEDG240517P00090000 | 2024-05-03 9:49AM EDT | 90.00 | 26.82 | 34.40 | 42.25 | 0.00 | - | 1 | 0 | 653.03% |
| SEDG240517P00095000 | 2024-03-28 2:08PM EDT | 95.00 | 25.65 | 34.10 | 38.70 | 0.00 | - | 1 | 6 | 0.00% |
| SEDG240517P00100000 | 2024-04-12 11:03AM EDT | 100.00 | 33.50 | 46.55 | 51.70 | 0.00 | - | 3 | 2 | 427.15% |
| SEDG240517P00105000 | 2024-03-18 11:36AM EDT | 105.00 | 42.29 | 41.05 | 49.25 | 0.00 | - | 1 | 4 | 0.00% |
