Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.645,94 -1.570,69 (-2,70%)
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 | 13.90 | 14.90 | 0.00 | - | 1 | 27 | 184.77% |
| SEDG240517C00040000 | 2024-05-10 3:19PM EDT | 40.00 | 9.73 | 8.55 | 10.60 | -13.01 | -57.21% | 8 | 5 | 90.82% |
| SEDG240517C00045000 | 2024-05-10 10:28AM EDT | 45.00 | 6.05 | 2.56 | 5.50 | -7.25 | -54.51% | 2 | 138 | 103.42% |
| SEDG240517C00046000 | 2024-04-30 11:52AM EDT | 46.00 | 14.30 | 3.90 | 5.35 | 0.00 | - | - | 7 | 95.61% |
| SEDG240517C00047000 | 2024-05-10 3:51PM EDT | 47.00 | 3.10 | 3.15 | 4.70 | -8.75 | -73.84% | 10 | 6 | 93.85% |
| SEDG240517C00048000 | 2024-05-10 3:47PM EDT | 48.00 | 2.59 | 2.55 | 2.66 | -2.64 | -50.48% | 11 | 6 | 65.92% |
| SEDG240517C00049000 | 2024-05-10 3:49PM EDT | 49.00 | 1.91 | 1.98 | 2.09 | -2.68 | -58.39% | 73 | 25 | 65.82% |
| SEDG240517C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 1.51 | 1.50 | 1.60 | -1.99 | -56.86% | 335 | 94 | 65.63% |
| SEDG240517C00051000 | 2024-05-10 3:48PM EDT | 51.00 | 1.13 | 1.11 | 1.20 | -1.87 | -62.33% | 177 | 30 | 65.53% |
| SEDG240517C00052000 | 2024-05-10 3:54PM EDT | 52.00 | 0.83 | 0.80 | 0.90 | -1.37 | -62.27% | 158 | 38 | 65.92% |
| SEDG240517C00053000 | 2024-05-10 3:49PM EDT | 53.00 | 0.55 | 0.57 | 0.65 | -1.28 | -69.95% | 73 | 151 | 66.02% |
| SEDG240517C00054000 | 2024-05-10 3:54PM EDT | 54.00 | 0.38 | 0.40 | 0.47 | -1.11 | -74.50% | 82 | 143 | 66.50% |
| SEDG240517C00055000 | 2024-05-10 3:54PM EDT | 55.00 | 0.28 | 0.27 | 0.32 | -0.92 | -76.67% | 377 | 681 | 66.31% |
| SEDG240517C00056000 | 2024-05-10 2:56PM EDT | 56.00 | 0.21 | 0.18 | 0.24 | -1.09 | -83.85% | 86 | 50 | 67.38% |
| SEDG240517C00057000 | 2024-05-10 3:35PM EDT | 57.00 | 0.17 | 0.12 | 0.16 | -0.50 | -74.63% | 60 | 141 | 67.58% |
| SEDG240517C00058000 | 2024-05-10 3:53PM EDT | 58.00 | 0.11 | 0.09 | 0.12 | -0.41 | -78.85% | 112 | 485 | 69.53% |
| SEDG240517C00059000 | 2024-05-10 12:15PM EDT | 59.00 | 0.14 | 0.04 | 0.14 | -0.43 | -75.44% | 16 | 395 | 73.05% |
| SEDG240517C00060000 | 2024-05-10 3:49PM EDT | 60.00 | 0.07 | 0.03 | 0.09 | -0.19 | -73.08% | 181 | 3,215 | 73.05% |
| SEDG240517C00061000 | 2024-05-10 1:17PM EDT | 61.00 | 0.08 | 0.05 | 0.11 | -0.14 | -63.64% | 23 | 229 | 82.03% |
| SEDG240517C00062000 | 2024-05-09 3:56PM EDT | 62.00 | 0.13 | 0.02 | 0.04 | 0.00 | - | 42 | 235 | 75.00% |
| SEDG240517C00063000 | 2024-05-09 12:15PM EDT | 63.00 | 0.23 | 0.01 | 0.04 | 0.00 | - | 15 | 91 | 77.34% |
| SEDG240517C00064000 | 2024-05-09 12:06PM EDT | 64.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 93 | 122 | 79.69% |
| SEDG240517C00065000 | 2024-05-10 3:54PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 18 | 1,822 | 83.59% |
| SEDG240517C00066000 | 2024-05-10 3:35PM EDT | 66.00 | 0.10 | 0.00 | 0.07 | -0.09 | -47.37% | 1 | 34 | 93.75% |
| SEDG240517C00067000 | 2024-05-10 9:40AM EDT | 67.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 3 | 149 | 98.44% |
| SEDG240517C00068000 | 2024-05-09 3:31PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 98 | 95.31% |
| SEDG240517C00069000 | 2024-05-10 3:35PM EDT | 69.00 | 0.09 | 0.00 | 0.18 | +0.05 | +125.00% | 4 | 35 | 121.88% |
| SEDG240517C00070000 | 2024-05-09 3:29PM EDT | 70.00 | 0.06 | 0.00 | 0.18 | +0.03 | +100.00% | 1 | 1,116 | 126.17% |
| SEDG240517C00071000 | 2024-05-07 12:22PM EDT | 71.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 156.05% |
| SEDG240517C00072000 | 2024-05-09 9:35AM EDT | 72.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 141.80% |
| SEDG240517C00073000 | 2024-05-10 1:12PM EDT | 73.00 | 0.15 | 0.01 | 0.03 | -0.89 | -85.58% | 16 | 84 | 113.28% |
| SEDG240517C00075000 | 2024-05-10 12:33PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 3,485 | 110.94% |
| SEDG240517C00080000 | 2024-05-10 11:04AM EDT | 80.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 4 | 1,154 | 142.19% |
| SEDG240517C00085000 | 2024-05-10 11:05AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 461 | 131.25% |
| SEDG240517C00090000 | 2024-05-10 2:33PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 265 | 143.75% |
| SEDG240517C00095000 | 2024-05-09 12:23PM EDT | 95.00 | 0.02 | 0.00 | 0.52 | +0.01 | +100.00% | 11 | 164 | 248.44% |
| SEDG240517C00100000 | 2024-05-09 2:52PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 111 | 193.75% |
| SEDG240517C00105000 | 2024-05-10 10:00AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 175.00% |
| SEDG240517C00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 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 | 0.50 | 0.00 | - | 1 | 29 | 221.09% |
| SEDG240517P00035000 | 2024-05-09 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 166 | 103.13% |
| SEDG240517P00040000 | 2024-05-10 3:53PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 60 | 1,041 | 73.44% |
| SEDG240517P00045000 | 2024-05-10 3:51PM EDT | 45.00 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 117 | 1,052 | 65.33% |
| SEDG240517P00046000 | 2024-05-10 3:45PM EDT | 46.00 | 0.51 | 0.49 | 0.54 | +0.29 | +131.82% | 314 | 143 | 65.33% |
| SEDG240517P00047000 | 2024-05-10 3:56PM EDT | 47.00 | 0.77 | 0.71 | 0.82 | +0.44 | +133.33% | 112 | 181 | 64.84% |
| SEDG240517P00048000 | 2024-05-10 3:53PM EDT | 48.00 | 1.21 | 1.06 | 1.14 | +0.74 | +157.45% | 131 | 233 | 64.55% |
| SEDG240517P00049000 | 2024-05-10 3:58PM EDT | 49.00 | 1.51 | 1.48 | 1.57 | +0.84 | +125.37% | 64 | 104 | 64.36% |
| SEDG240517P00050000 | 2024-05-10 3:55PM EDT | 50.00 | 2.10 | 1.99 | 2.09 | +1.15 | +121.05% | 328 | 990 | 64.16% |
| SEDG240517P00051000 | 2024-05-10 3:49PM EDT | 51.00 | 2.79 | 2.61 | 2.69 | +1.39 | +99.29% | 179 | 116 | 64.21% |
| SEDG240517P00052000 | 2024-05-10 3:38PM EDT | 52.00 | 3.30 | 3.25 | 3.45 | +1.58 | +91.86% | 32 | 162 | 64.65% |
| SEDG240517P00053000 | 2024-05-10 3:14PM EDT | 53.00 | 3.90 | 2.90 | 4.20 | +1.70 | +77.27% | 42 | 1,047 | 68.85% |
| SEDG240517P00054000 | 2024-05-10 12:22PM EDT | 54.00 | 4.07 | 4.00 | 5.10 | +1.30 | +46.93% | 16 | 218 | 73.63% |
| SEDG240517P00055000 | 2024-05-10 3:58PM EDT | 55.00 | 6.34 | 5.65 | 6.00 | +2.96 | +87.57% | 695 | 2,375 | 66.31% |
| SEDG240517P00056000 | 2024-05-09 3:47PM EDT | 56.00 | 6.67 | 5.70 | 7.15 | +2.62 | +64.69% | 6 | 148 | 93.85% |
| SEDG240517P00057000 | 2024-05-10 3:14PM EDT | 57.00 | 7.34 | 6.90 | 8.25 | +2.59 | +54.53% | 17 | 177 | 54.30% |
| SEDG240517P00058000 | 2024-05-10 9:30AM EDT | 58.00 | 7.80 | 7.65 | 9.30 | +2.91 | +59.51% | 12 | 290 | 118.26% |
| SEDG240517P00059000 | 2024-05-10 9:54AM EDT | 59.00 | 7.75 | 8.70 | 10.35 | +2.01 | +35.02% | 35 | 553 | 128.81% |
| SEDG240517P00060000 | 2024-05-10 3:59PM EDT | 60.00 | 10.72 | 8.70 | 11.35 | +3.12 | +41.05% | 17 | 1,687 | 136.43% |
| SEDG240517P00061000 | 2024-05-09 3:54PM EDT | 61.00 | 8.60 | 8.40 | 13.55 | 0.00 | - | 1 | 294 | 202.54% |
| SEDG240517P00062000 | 2024-05-08 10:28AM EDT | 62.00 | 8.20 | 11.85 | 13.80 | 0.00 | - | 63 | 118 | 113.67% |
| SEDG240517P00063000 | 2024-05-03 10:43AM EDT | 63.00 | 7.40 | 10.65 | 15.10 | 0.00 | - | 23 | 23 | 197.46% |
| SEDG240517P00064000 | 2024-05-09 9:53AM EDT | 64.00 | 12.25 | 12.75 | 17.95 | 0.00 | - | 7 | 35 | 164.26% |
| SEDG240517P00065000 | 2024-05-10 2:55PM EDT | 65.00 | 14.90 | 13.65 | 16.30 | +2.69 | +22.03% | 4 | 3,092 | 167.48% |
| SEDG240517P00066000 | 2024-05-06 11:44AM EDT | 66.00 | 9.10 | 15.65 | 18.65 | 0.00 | - | 2 | 9 | 163.48% |
| SEDG240517P00067000 | 2024-05-06 11:42AM EDT | 67.00 | 9.77 | 16.45 | 19.05 | 0.00 | - | 2 | 4 | 133.01% |
| SEDG240517P00068000 | 2024-05-03 1:52PM EDT | 68.00 | 10.85 | 16.40 | 21.35 | 0.00 | - | 4 | 7 | 151.76% |
| SEDG240517P00069000 | 2024-05-03 3:34PM EDT | 69.00 | 11.35 | 18.60 | 20.40 | 0.00 | - | 9 | 10 | 198.05% |
| SEDG240517P00070000 | 2024-05-09 2:09PM EDT | 70.00 | 17.57 | 18.65 | 21.40 | 0.00 | - | 1,196 | 1,359 | 203.81% |
| SEDG240517P00075000 | 2024-05-10 3:42PM EDT | 75.00 | 25.45 | 22.00 | 29.70 | +4.02 | +18.76% | 347 | 605 | 182.62% |
| SEDG240517P00080000 | 2024-05-08 2:16PM EDT | 80.00 | 28.10 | 29.55 | 31.80 | +5.50 | +24.34% | 90 | 94 | 176.95% |
| SEDG240517P00085000 | 2024-05-10 3:03PM EDT | 85.00 | 33.60 | 31.55 | 36.70 | +4.95 | +17.28% | 57 | 30 | 297.95% |
| SEDG240517P00090000 | 2024-05-03 9:49AM EDT | 90.00 | 26.82 | 38.05 | 43.85 | 0.00 | - | 1 | 12 | 253.71% |
| 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 | 355.96% |
| SEDG240517P00105000 | 2024-03-18 11:36AM EDT | 105.00 | 42.29 | 41.05 | 49.25 | 0.00 | - | 1 | 4 | 0.00% |
