Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.497,86 -162,49 (-0,25%) CMC Crypto 200
1.441,26 -5,41 (-0,37%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240920C00030000 | 2024-06-06 3:24PM EDT | 30.00 | 20.21 | 17.35 | 20.15 | 0.00 | - | 4 | 10 | 93.90% |
| SEDG240920C00035000 | 2024-05-22 10:18AM EDT | 35.00 | 18.35 | 13.25 | 15.00 | 0.00 | - | 3 | 3 | 76.27% |
| SEDG240920C00040000 | 2024-06-10 11:47AM EDT | 40.00 | 11.00 | 11.50 | 11.75 | -0.75 | -6.38% | 15 | 9 | 84.45% |
| SEDG240920C00045000 | 2024-06-10 3:35PM EDT | 45.00 | 8.95 | 8.80 | 9.05 | -2.65 | -22.84% | 65 | 358 | 82.25% |
| SEDG240920C00050000 | 2024-06-10 2:33PM EDT | 50.00 | 6.50 | 6.65 | 6.85 | -0.35 | -5.11% | 19 | 353 | 80.62% |
| SEDG240920C00055000 | 2024-06-10 3:39PM EDT | 55.00 | 5.20 | 4.95 | 5.15 | +0.37 | +7.66% | 130 | 598 | 79.44% |
| SEDG240920C00060000 | 2024-06-10 12:54PM EDT | 60.00 | 3.77 | 3.65 | 3.85 | +0.07 | +1.89% | 7 | 445 | 78.59% |
| SEDG240920C00065000 | 2024-06-10 11:43AM EDT | 65.00 | 2.44 | 2.71 | 2.88 | -0.48 | -16.44% | 4 | 9,091 | 78.27% |
| SEDG240920C00070000 | 2024-06-10 1:20PM EDT | 70.00 | 1.88 | 1.98 | 2.15 | -0.12 | -6.00% | 5 | 1,952 | 77.83% |
| SEDG240920C00075000 | 2024-06-10 9:41AM EDT | 75.00 | 1.12 | 1.47 | 1.60 | -0.69 | -38.12% | 1 | 295 | 77.69% |
| SEDG240920C00080000 | 2024-06-07 9:33AM EDT | 80.00 | 0.85 | 1.07 | 1.25 | -0.35 | -29.17% | 1 | 1,190 | 77.93% |
| SEDG240920C00085000 | 2024-06-10 12:56PM EDT | 85.00 | 0.80 | 0.79 | 1.02 | -0.19 | -19.19% | 58 | 1,022 | 78.66% |
| SEDG240920C00090000 | 2024-06-06 3:53PM EDT | 90.00 | 0.87 | 0.57 | 0.94 | 0.00 | - | 5 | 398 | 80.47% |
| SEDG240920C00095000 | 2024-06-07 1:43PM EDT | 95.00 | 0.52 | 0.42 | 1.09 | 0.00 | - | 5 | 421 | 85.16% |
| SEDG240920C00100000 | 2024-06-06 3:41PM EDT | 100.00 | 0.25 | 0.17 | 1.04 | -0.28 | -52.83% | 4 | 751 | 85.55% |
| SEDG240920C00105000 | 2024-06-10 3:31PM EDT | 105.00 | 0.34 | 0.19 | 0.34 | +0.01 | +3.03% | 2 | 58 | 77.25% |
| SEDG240920C00110000 | 2024-06-10 3:41PM EDT | 110.00 | 0.21 | 0.10 | 0.71 | -0.10 | -32.26% | 2 | 9,052 | 86.62% |
| SEDG240920C00115000 | 2024-06-10 11:55AM EDT | 115.00 | 0.13 | 0.07 | 0.16 | -0.12 | -48.00% | 1 | 778 | 74.41% |
| SEDG240920C00120000 | 2024-06-10 3:31PM EDT | 120.00 | 0.19 | 0.07 | 0.20 | +0.02 | +11.76% | 2 | 363 | 79.00% |
| SEDG240920C00125000 | 2024-06-10 3:32PM EDT | 125.00 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 2 | 414 | 76.95% |
| SEDG240920C00130000 | 2024-06-10 3:40PM EDT | 130.00 | 0.14 | 0.03 | 0.14 | -0.12 | -46.15% | 2 | 93 | 79.69% |
| SEDG240920C00135000 | 2024-05-13 3:18PM EDT | 135.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 1 | 9 | 95.21% |
| SEDG240920C00140000 | 2024-05-20 12:40PM EDT | 140.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 6 | 57 | 97.75% |
| SEDG240920C00145000 | 2024-06-06 2:27PM EDT | 145.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 117 | 99.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240920P00025000 | 2024-06-10 9:36AM EDT | 25.00 | 0.66 | 0.52 | 0.58 | +0.09 | +15.79% | 10 | 63 | 84.42% |
| SEDG240920P00030000 | 2024-06-10 12:57PM EDT | 30.00 | 1.32 | 1.22 | 1.28 | +0.03 | +2.33% | 51 | 261 | 81.40% |
| SEDG240920P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 2.70 | 2.07 | 2.73 | +0.17 | +6.72% | 1 | 2,416 | 78.83% |
| SEDG240920P00040000 | 2024-06-10 3:06PM EDT | 40.00 | 4.23 | 4.00 | 4.15 | -0.02 | -0.47% | 718 | 4,716 | 76.56% |
| SEDG240920P00045000 | 2024-06-10 2:18PM EDT | 45.00 | 6.55 | 6.20 | 6.45 | 0.00 | - | 763 | 4,590 | 74.77% |
| SEDG240920P00050000 | 2024-06-10 12:59PM EDT | 50.00 | 9.55 | 9.00 | 9.25 | +0.50 | +5.52% | 52 | 2,256 | 73.22% |
| SEDG240920P00055000 | 2024-06-10 12:09PM EDT | 55.00 | 13.25 | 12.25 | 12.60 | +0.65 | +5.16% | 67 | 1,360 | 71.92% |
| SEDG240920P00060000 | 2024-06-07 2:56PM EDT | 60.00 | 16.12 | 14.75 | 16.25 | 0.00 | - | 1 | 699 | 63.33% |
| SEDG240920P00065000 | 2024-06-07 2:20PM EDT | 65.00 | 20.35 | 19.95 | 20.40 | 0.00 | - | 35 | 1,810 | 69.29% |
| SEDG240920P00070000 | 2024-06-10 1:37PM EDT | 70.00 | 24.79 | 24.10 | 26.20 | +1.50 | +6.44% | 1 | 230 | 77.54% |
| SEDG240920P00075000 | 2024-06-03 11:24AM EDT | 75.00 | 27.80 | 27.75 | 29.75 | 0.00 | - | 8 | 107 | 61.38% |
| SEDG240920P00080000 | 2024-05-17 10:35AM EDT | 80.00 | 30.59 | 32.85 | 34.55 | 0.00 | - | 5 | 79 | 66.06% |
| SEDG240920P00085000 | 2024-05-09 12:02PM EDT | 85.00 | 32.10 | 37.70 | 39.35 | 0.00 | - | 1 | 166 | 66.46% |
| SEDG240920P00090000 | 2024-05-20 10:03AM EDT | 90.00 | 41.44 | 40.20 | 45.75 | 0.00 | - | 7 | 191 | 112.62% |
| SEDG240920P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 30.00 | 33.55 | 37.20 | 0.00 | - | 9 | 40 | 0.00% |
| SEDG240920P00100000 | 2024-05-13 10:16AM EDT | 100.00 | 48.50 | 48.90 | 56.95 | 0.00 | - | 3 | 0 | 139.04% |
| SEDG240920P00105000 | 2024-05-14 11:29AM EDT | 105.00 | 51.09 | 53.95 | 62.15 | 0.00 | - | 1 | 0 | 146.46% |
| SEDG240920P00110000 | 2024-05-03 10:41AM EDT | 110.00 | 49.78 | 57.00 | 62.85 | 0.00 | - | 3 | 0 | 0.00% |
| SEDG240920P00125000 | 2024-02-07 11:29AM EDT | 125.00 | 53.30 | 50.40 | 52.70 | 0.00 | - | 1 | 2 | 0.00% |
| SEDG240920P00130000 | 2024-05-01 3:23PM EDT | 130.00 | 70.38 | 77.00 | 85.05 | 0.00 | - | 10 | 0 | 136.33% |
| SEDG240920P00140000 | 2024-04-19 1:42PM EDT | 140.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SEDG240920P00145000 | 2024-01-04 11:03AM EDT | 145.00 | 65.40 | 77.65 | 78.15 | 0.00 | - | - | 2 | 0.00% |
