Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
39.324,98 +286,82 (+0,73%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.442,75 -158,52 (-0,25%) CMC Crypto 200
1.438,93 -7,74 (-0,54%) 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:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG250919C00025000 | 2024-06-03 9:59AM EDT | 25.00 | 30.00 | 26.60 | 27.70 | 0.00 | - | 1 | 1 | 89.50% |
| SEDG250919C00035000 | 2024-03-15 9:38AM EDT | 35.00 | 37.00 | 37.70 | 39.80 | 0.00 | - | - | 3 | 225.95% |
| SEDG250919C00040000 | 2024-02-16 3:47PM EDT | 40.00 | 55.00 | 28.80 | 33.35 | 0.00 | - | 1 | 4 | 160.05% |
| SEDG250919C00045000 | 2024-06-10 9:37AM EDT | 45.00 | 14.32 | 14.60 | 17.45 | -3.62 | -20.18% | 2 | 3 | 74.90% |
| SEDG250919C00050000 | 2024-06-10 9:37AM EDT | 50.00 | 12.58 | 15.05 | 15.65 | -4.62 | -26.86% | 2 | 16 | 79.85% |
| SEDG250919C00055000 | 2024-06-07 3:40PM EDT | 55.00 | 14.52 | 13.45 | 14.05 | 0.00 | - | 1 | 6 | 78.93% |
| SEDG250919C00060000 | 2024-06-07 3:24PM EDT | 60.00 | 11.65 | 12.05 | 12.50 | 0.00 | - | 2 | 2 | 77.85% |
| SEDG250919C00065000 | 2024-06-05 10:39AM EDT | 65.00 | 13.20 | 10.85 | 11.40 | 0.00 | - | 12 | 17 | 77.66% |
| SEDG250919C00070000 | 2024-06-05 12:22PM EDT | 70.00 | 11.65 | 9.70 | 10.20 | 0.00 | - | 1 | 9 | 76.75% |
| SEDG250919C00075000 | 2024-06-07 11:13AM EDT | 75.00 | 8.82 | 8.75 | 9.20 | 0.00 | - | 1 | 18 | 76.27% |
| SEDG250919C00080000 | 2024-05-29 3:43PM EDT | 80.00 | 9.29 | 7.90 | 8.35 | 0.00 | - | 3 | 29 | 75.92% |
| SEDG250919C00085000 | 2024-06-07 11:13AM EDT | 85.00 | 7.12 | 7.05 | 7.60 | 0.00 | - | 1 | 12 | 75.39% |
| SEDG250919C00090000 | 2024-02-05 11:14AM EDT | 90.00 | 17.90 | 19.15 | 20.00 | 0.00 | - | 3 | 6 | 137.52% |
| SEDG250919C00095000 | 2024-05-22 12:32PM EDT | 95.00 | 8.70 | 5.85 | 6.20 | 0.00 | - | 2 | 16 | 74.73% |
| SEDG250919C00100000 | 2024-05-17 1:56PM EDT | 100.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 1 | 53 | 74.56% |
| SEDG250919C00105000 | 2024-02-28 4:38PM EDT | 105.00 | 15.25 | 16.60 | 17.25 | 0.00 | - | 2 | 3 | 132.39% |
| SEDG250919C00110000 | 2024-05-14 3:59PM EDT | 110.00 | 6.80 | 4.40 | 4.75 | 0.00 | - | 10 | 85 | 74.10% |
| SEDG250919C00115000 | 2024-03-26 1:37PM EDT | 115.00 | 11.86 | 8.35 | 8.85 | 0.00 | - | 1 | 62 | 97.14% |
| SEDG250919C00120000 | 2024-05-22 12:44PM EDT | 120.00 | 3.80 | 3.60 | 4.05 | -1.55 | -28.97% | 4 | 80 | 73.68% |
| SEDG250919C00125000 | 2024-05-15 9:49AM EDT | 125.00 | 5.18 | 2.41 | 3.65 | 0.00 | - | 1 | 38 | 70.41% |
| SEDG250919C00130000 | 2024-05-13 12:31PM EDT | 130.00 | 4.45 | 3.05 | 3.40 | 0.00 | - | 7 | 39 | 73.40% |
| SEDG250919C00135000 | 2024-04-09 12:39PM EDT | 135.00 | 12.00 | 3.90 | 4.40 | 0.00 | - | 1 | 65 | 80.86% |
| SEDG250919C00140000 | 2024-05-24 12:26PM EDT | 140.00 | 3.30 | 2.04 | 2.91 | 0.00 | - | 1 | 88 | 71.25% |
| SEDG250919C00145000 | 2024-02-15 12:04PM EDT | 145.00 | 19.10 | 7.50 | 8.00 | 0.00 | - | 1 | 102 | 103.69% |
| SEDG250919C00150000 | 2024-05-31 10:17AM EDT | 150.00 | 2.90 | 1.82 | 2.50 | 0.00 | - | 1 | 61 | 71.58% |
| SEDG250919C00155000 | 2024-03-08 11:37AM EDT | 155.00 | 12.54 | 8.05 | 8.60 | 0.00 | - | 1 | 48 | 109.55% |
| SEDG250919C00160000 | 2024-06-10 2:50PM EDT | 160.00 | 2.00 | 1.80 | 2.19 | -0.75 | -27.27% | 11 | 86 | 72.75% |
| SEDG250919C00165000 | 2024-02-23 11:11AM EDT | 165.00 | 7.35 | 6.30 | 6.75 | 0.00 | - | 2 | 7 | 102.94% |
| SEDG250919C00170000 | 2024-04-18 1:12PM EDT | 170.00 | 4.90 | 1.71 | 2.16 | 0.00 | - | 50 | 75 | 74.56% |
| SEDG250919C00175000 | 2024-05-09 9:30AM EDT | 175.00 | 2.84 | 1.24 | 1.72 | 0.00 | - | 2 | 27 | 71.39% |
| SEDG250919C00180000 | 2024-03-15 11:17AM EDT | 180.00 | 5.72 | 6.05 | 8.10 | 0.00 | - | 1 | 105 | 109.53% |
| SEDG250919C00185000 | 2024-05-10 10:36AM EDT | 185.00 | 1.85 | 1.00 | 1.47 | 0.00 | - | 2 | 45 | 70.80% |
| SEDG250919C00190000 | 2024-05-10 3:47PM EDT | 190.00 | 1.47 | 1.09 | 1.42 | 0.00 | - | 1 | 45 | 71.97% |
| SEDG250919C00195000 | 2024-04-10 10:09AM EDT | 195.00 | 6.17 | 1.14 | 2.91 | 0.00 | - | 5 | 94 | 80.49% |
| SEDG250919C00200000 | 2024-05-15 3:36PM EDT | 200.00 | 1.60 | 0.95 | 1.28 | 0.00 | - | 2 | 98 | 72.14% |
| SEDG250919C00210000 | 2024-04-15 12:09PM EDT | 210.00 | 3.80 | 1.16 | 1.61 | 0.00 | - | 24 | 83 | 76.95% |
| SEDG250919C00220000 | 2024-06-05 11:05AM EDT | 220.00 | 0.80 | 0.71 | 1.04 | -0.28 | -25.93% | 1 | 418 | 72.27% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG250919P00025000 | 2024-05-22 10:15AM EDT | 25.00 | 3.10 | 3.05 | 3.70 | 0.00 | - | - | 1 | 72.29% |
| SEDG250919P00030000 | 2024-05-13 10:22AM EDT | 30.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 6 | 25 | 72.00% |
| SEDG250919P00035000 | 2024-06-10 3:03PM EDT | 35.00 | 7.50 | 7.30 | 7.65 | +0.80 | +11.94% | 5 | 17 | 70.19% |
| SEDG250919P00040000 | 2024-06-05 3:43PM EDT | 40.00 | 9.35 | 9.70 | 10.10 | 0.00 | - | 176 | 191 | 68.49% |
| SEDG250919P00045000 | 2024-06-07 3:17PM EDT | 45.00 | 12.70 | 12.40 | 12.80 | 0.00 | - | 6 | 104 | 66.88% |
| SEDG250919P00050000 | 2024-06-06 9:36AM EDT | 50.00 | 15.50 | 15.35 | 15.90 | 0.00 | - | 1 | 381 | 65.70% |
| SEDG250919P00055000 | 2024-05-13 1:35PM EDT | 55.00 | 17.00 | 18.50 | 19.05 | 0.00 | - | 6 | 35 | 64.04% |
| SEDG250919P00060000 | 2024-05-13 10:13AM EDT | 60.00 | 20.20 | 21.90 | 22.45 | 0.00 | - | 6 | 85 | 62.63% |
| SEDG250919P00065000 | 2024-05-24 11:00AM EDT | 65.00 | 25.17 | 25.45 | 28.00 | 0.00 | - | 1 | 10 | 65.81% |
| SEDG250919P00070000 | 2024-05-02 9:31AM EDT | 70.00 | 25.30 | 28.00 | 29.00 | 0.00 | - | 1 | 20 | 54.82% |
| SEDG250919P00075000 | 2024-02-22 12:26PM EDT | 75.00 | 23.70 | 26.35 | 27.05 | 0.00 | - | 254 | 252 | 0.00% |
| SEDG250919P00080000 | 2024-02-26 3:35PM EDT | 80.00 | 29.30 | 26.15 | 28.40 | 0.00 | - | 2 | 243 | 0.00% |
| SEDG250919P00085000 | 2024-05-28 2:54PM EDT | 85.00 | 43.00 | 41.10 | 42.65 | +2.90 | +7.23% | 1 | 29 | 56.93% |
| SEDG250919P00090000 | 2024-04-15 3:02PM EDT | 90.00 | 39.74 | 42.45 | 43.20 | 0.00 | - | 8 | 21 | 26.56% |
| SEDG250919P00095000 | 2024-01-22 12:16PM EDT | 95.00 | 38.15 | 37.20 | 37.90 | 0.00 | - | 17 | 77 | 0.00% |
| SEDG250919P00100000 | 2024-05-13 12:25PM EDT | 100.00 | 50.00 | 54.60 | 55.55 | 0.00 | - | 1 | 25 | 53.20% |
| SEDG250919P00105000 | 2024-01-22 12:10PM EDT | 105.00 | 45.80 | 44.45 | 45.05 | 0.00 | - | 44 | 62 | 0.00% |
| SEDG250919P00110000 | 2024-05-23 10:44AM EDT | 110.00 | 61.00 | 62.80 | 64.70 | 0.00 | - | 1 | 292 | 54.35% |
| SEDG250919P00115000 | 2023-12-15 11:09AM EDT | 115.00 | 41.70 | 50.25 | 52.65 | 0.00 | - | 4 | 13 | 0.00% |
| SEDG250919P00120000 | 2024-05-31 3:45PM EDT | 120.00 | 71.99 | 70.45 | 74.35 | 0.00 | - | 100 | 72 | 54.71% |
| SEDG250919P00125000 | 2024-05-31 3:45PM EDT | 125.00 | 76.55 | 74.15 | 79.60 | 0.00 | - | 100 | 100 | 58.72% |
| SEDG250919P00130000 | 2024-05-13 3:08PM EDT | 130.00 | 79.40 | 80.15 | 86.85 | 0.00 | - | 78 | 269 | 76.79% |
| SEDG250919P00140000 | 2024-04-15 2:58PM EDT | 140.00 | 81.85 | 84.25 | 92.85 | 0.00 | - | 1 | 1 | 0.00% |
| SEDG250919P00145000 | 2023-10-05 1:50PM EDT | 145.00 | 49.00 | 72.50 | 78.10 | 0.00 | - | - | 4 | 0.00% |
| SEDG250919P00150000 | 2023-10-27 2:56PM EDT | 150.00 | 75.76 | 72.40 | 79.00 | 0.00 | - | 1 | 4 | 0.00% |
| SEDG250919P00155000 | 2024-05-21 9:30AM EDT | 155.00 | 106.75 | 103.00 | 113.00 | 0.00 | - | 1 | 0 | 91.28% |
| SEDG250919P00160000 | 2023-10-26 11:21AM EDT | 160.00 | 80.62 | 79.70 | 86.60 | 0.00 | - | 1 | 0 | 0.00% |
| SEDG250919P00165000 | 2024-02-15 11:37AM EDT | 165.00 | 85.95 | 102.85 | 104.50 | 0.00 | - | 4 | 19 | 0.00% |
| SEDG250919P00170000 | 2024-02-15 11:37AM EDT | 170.00 | 92.70 | 108.25 | 110.20 | 0.00 | - | 8 | 7 | 0.00% |
| SEDG250919P00175000 | 2024-05-20 3:00PM EDT | 175.00 | 126.40 | 123.00 | 133.00 | 0.00 | - | 1 | 0 | 96.36% |
| SEDG250919P00180000 | 2023-10-09 9:53AM EDT | 180.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SEDG250919P00190000 | 2023-10-20 2:58PM EDT | 190.00 | 107.75 | 108.40 | 113.00 | 0.00 | - | 3 | 0 | 0.00% |
| SEDG250919P00220000 | 2024-05-21 9:30AM EDT | 220.00 | 171.50 | 168.05 | 178.00 | 0.00 | - | 1 | 0 | 105.53% |
