La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 655,11 +89,75 (+0,16 %)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712C00090000 | 2024-06-28 2:47PM EDT | 90.00 | 10.05 | 9.90 | 13.00 | -3.00 | -22.99% | 5 | 15 | 73.22% |
| ENPH240712C00100000 | 2024-06-28 3:42PM EDT | 100.00 | 4.25 | 4.05 | 4.25 | -3.32 | -43.86% | 63 | 5 | 57.13% |
| ENPH240712C00105000 | 2024-06-28 3:54PM EDT | 105.00 | 2.22 | 2.16 | 2.29 | -2.38 | -51.74% | 94 | 150 | 56.74% |
| ENPH240712C00107000 | 2024-06-28 3:37PM EDT | 107.00 | 1.64 | 1.65 | 2.37 | -2.16 | -56.84% | 26 | 117 | 61.74% |
| ENPH240712C00108000 | 2024-06-28 3:46PM EDT | 108.00 | 1.44 | 1.44 | 1.56 | -1.50 | -51.02% | 36 | 83 | 57.30% |
| ENPH240712C00109000 | 2024-06-28 1:38PM EDT | 109.00 | 1.26 | 1.26 | 1.36 | -1.67 | -57.00% | 41 | 130 | 57.52% |
| ENPH240712C00110000 | 2024-06-28 3:42PM EDT | 110.00 | 1.10 | 1.10 | 1.19 | -1.50 | -57.69% | 284 | 497 | 57.79% |
| ENPH240712C00111000 | 2024-06-28 2:46PM EDT | 111.00 | 0.90 | 0.96 | 1.05 | -1.71 | -65.52% | 24 | 47 | 58.20% |
| ENPH240712C00112000 | 2024-06-28 3:57PM EDT | 112.00 | 0.88 | 0.84 | 0.93 | -1.27 | -59.07% | 153 | 85 | 58.67% |
| ENPH240712C00113000 | 2024-06-28 3:00PM EDT | 113.00 | 0.79 | 0.74 | 0.81 | -1.10 | -58.20% | 53 | 43 | 59.03% |
| ENPH240712C00114000 | 2024-06-28 3:39PM EDT | 114.00 | 0.60 | 0.65 | 0.72 | -1.00 | -62.50% | 27 | 50 | 59.62% |
| ENPH240712C00115000 | 2024-06-28 3:56PM EDT | 115.00 | 0.60 | 0.57 | 0.63 | -0.88 | -59.46% | 132 | 552 | 60.01% |
| ENPH240712C00116000 | 2024-06-28 3:56PM EDT | 116.00 | 0.52 | 0.50 | 0.54 | -0.74 | -58.73% | 60 | 24 | 60.25% |
| ENPH240712C00117000 | 2024-06-28 3:51PM EDT | 117.00 | 0.41 | 0.44 | 0.49 | -0.64 | -60.95% | 8 | 56 | 60.94% |
| ENPH240712C00118000 | 2024-06-28 3:20PM EDT | 118.00 | 0.37 | 0.39 | 0.45 | -0.69 | -65.09% | 346 | 156 | 61.82% |
| ENPH240712C00119000 | 2024-06-27 1:57PM EDT | 119.00 | 0.61 | 0.35 | 0.39 | -0.47 | -43.52% | 1 | 27 | 62.26% |
| ENPH240712C00120000 | 2024-06-28 3:20PM EDT | 120.00 | 0.29 | 0.31 | 0.35 | -0.49 | -62.82% | 190 | 500 | 62.89% |
| ENPH240712C00121000 | 2024-06-28 2:59PM EDT | 121.00 | 0.29 | 0.28 | 0.32 | -0.42 | -59.15% | 33 | 255 | 63.72% |
| ENPH240712C00122000 | 2024-06-28 1:05PM EDT | 122.00 | 0.26 | 0.25 | 0.29 | -0.24 | -48.00% | 1 | 41 | 64.45% |
| ENPH240712C00123000 | 2024-06-28 9:54AM EDT | 123.00 | 0.37 | 0.23 | 0.27 | -0.19 | -33.93% | 1 | 17 | 65.43% |
| ENPH240712C00124000 | 2024-06-28 1:34PM EDT | 124.00 | 0.21 | 0.20 | 0.25 | -0.17 | -44.74% | 2 | 15 | 66.11% |
| ENPH240712C00125000 | 2024-06-28 3:20PM EDT | 125.00 | 0.20 | 0.18 | 0.23 | -0.25 | -55.56% | 33 | 342 | 66.80% |
| ENPH240712C00126000 | 2024-06-27 10:08AM EDT | 126.00 | 0.30 | 0.16 | 0.41 | 0.00 | - | 2 | 14 | 73.14% |
| ENPH240712C00127000 | 2024-06-28 11:58AM EDT | 127.00 | 0.21 | 0.15 | 0.20 | -0.06 | -22.22% | 12 | 60 | 68.65% |
| ENPH240712C00128000 | 2024-06-27 11:47AM EDT | 128.00 | 0.23 | 0.14 | 0.38 | -0.02 | -8.00% | 1 | 32 | 75.59% |
| ENPH240712C00129000 | 2024-06-28 12:41PM EDT | 129.00 | 0.13 | 0.13 | 0.17 | -0.11 | -45.83% | 1 | 14 | 70.31% |
| ENPH240712C00130000 | 2024-06-28 3:29PM EDT | 130.00 | 0.13 | 0.01 | 0.16 | -0.12 | -48.00% | 45 | 320 | 66.02% |
| ENPH240712C00131000 | 2024-06-26 11:29AM EDT | 131.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 66.41% |
| ENPH240712C00132000 | 2024-06-28 2:14PM EDT | 132.00 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 1 | 43 | 72.85% |
| ENPH240712C00133000 | 2024-06-28 3:46PM EDT | 133.00 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 4 | 398 | 73.44% |
| ENPH240712C00134000 | 2024-06-27 1:21PM EDT | 134.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 50 | 73 | 74.61% |
| ENPH240712C00135000 | 2024-06-28 3:37PM EDT | 135.00 | 0.09 | 0.08 | 0.12 | -0.05 | -35.71% | 4 | 250 | 75.59% |
| ENPH240712C00136000 | 2024-06-27 1:54PM EDT | 136.00 | 0.18 | 0.07 | 0.11 | 0.00 | - | 3 | 26 | 75.98% |
| ENPH240712C00137000 | 2024-06-20 1:03PM EDT | 137.00 | 0.45 | 0.00 | 0.11 | 0.00 | - | 8 | 7 | 72.66% |
| ENPH240712C00138000 | 2024-06-28 12:04PM EDT | 138.00 | 0.09 | 0.00 | 0.30 | -0.16 | -64.00% | 1 | 17 | 85.16% |
| ENPH240712C00139000 | 2024-06-28 3:29PM EDT | 139.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 7 | 14 | 79.10% |
| ENPH240712C00140000 | 2024-06-27 3:32PM EDT | 140.00 | 0.12 | 0.05 | 0.09 | 0.00 | - | 14 | 208 | 79.30% |
| ENPH240712C00141000 | 2024-06-25 12:41PM EDT | 141.00 | 0.09 | 0.00 | 0.49 | 0.00 | - | 2 | 41 | 97.07% |
| ENPH240712C00142000 | 2024-06-27 10:06AM EDT | 142.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 55 | 77.34% |
| ENPH240712C00143000 | 2024-06-26 2:48PM EDT | 143.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 3 | 10 | 81.64% |
| ENPH240712C00144000 | 2024-06-28 1:52PM EDT | 144.00 | 0.05 | 0.00 | 0.27 | -0.01 | -16.67% | 3 | 4 | 92.77% |
| ENPH240712C00145000 | 2024-06-28 1:21PM EDT | 145.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 62 | 80.47% |
| ENPH240712C00146000 | 2024-06-28 11:47AM EDT | 146.00 | 0.04 | 0.00 | 0.27 | -0.93 | -95.88% | 5 | 13 | 95.51% |
| ENPH240712C00147000 | 2024-06-26 2:41PM EDT | 147.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 4 | 10 | 98.05% |
| ENPH240712C00148000 | 2024-06-18 10:38AM EDT | 148.00 | 0.05 | 0.02 | 0.26 | -0.65 | -92.86% | 10 | 7 | 98.83% |
| ENPH240712C00150000 | 2024-06-28 3:08PM EDT | 150.00 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 3 | 138 | 89.84% |
| ENPH240712C00155000 | 2024-06-24 12:53PM EDT | 155.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 5 | 50 | 156.40% |
| ENPH240712C00160000 | 2024-06-20 12:06PM EDT | 160.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 53 | 147.46% |
| ENPH240712C00165000 | 2024-06-27 2:17PM EDT | 165.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | 2 | 19 | 143.95% |
| ENPH240712C00170000 | 2024-06-14 1:30PM EDT | 170.00 | 0.28 | 0.00 | 2.14 | 0.00 | - | 6 | 38 | 179.30% |
| ENPH240712C00175000 | 2024-06-13 9:52AM EDT | 175.00 | 0.50 | 0.00 | 1.26 | 0.00 | - | 7 | 13 | 167.87% |
| ENPH240712C00180000 | 2024-06-28 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 23 | 113.28% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240712P00075000 | 2024-06-28 3:38PM EDT | 75.00 | 0.10 | 0.08 | 0.50 | 0.00 | - | 189 | 111 | 90.43% |
| ENPH240712P00080000 | 2024-06-28 2:18PM EDT | 80.00 | 0.21 | 0.18 | 0.22 | +0.09 | +75.00% | 66 | 89 | 67.97% |
| ENPH240712P00085000 | 2024-06-28 3:26PM EDT | 85.00 | 0.51 | 0.39 | 0.46 | +0.30 | +142.86% | 87 | 126 | 61.91% |
| ENPH240712P00090000 | 2024-06-28 3:56PM EDT | 90.00 | 0.96 | 0.95 | 1.05 | +0.49 | +104.26% | 143 | 277 | 58.59% |
| ENPH240712P00095000 | 2024-06-28 3:46PM EDT | 95.00 | 2.16 | 2.09 | 2.21 | +1.15 | +113.86% | 162 | 755 | 55.71% |
| ENPH240712P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 4.25 | 4.15 | 4.35 | +1.99 | +88.05% | 118 | 405 | 54.61% |
| ENPH240712P00105000 | 2024-06-28 3:31PM EDT | 105.00 | 7.40 | 7.20 | 9.85 | +3.07 | +70.90% | 20 | 588 | 71.17% |
| ENPH240712P00107000 | 2024-06-28 11:16AM EDT | 107.00 | 6.59 | 7.90 | 10.45 | +1.93 | +41.42% | 11 | 26 | 59.81% |
| ENPH240712P00108000 | 2024-06-28 2:55PM EDT | 108.00 | 9.93 | 9.40 | 9.90 | +3.74 | +60.42% | 5 | 90 | 54.93% |
| ENPH240712P00109000 | 2024-06-28 1:07PM EDT | 109.00 | 10.13 | 10.15 | 10.80 | +1.54 | +17.93% | 6 | 79 | 55.25% |
| ENPH240712P00110000 | 2024-06-28 3:51PM EDT | 110.00 | 11.62 | 11.00 | 12.20 | +3.39 | +41.19% | 6 | 173 | 60.89% |
| ENPH240712P00111000 | 2024-06-27 2:59PM EDT | 111.00 | 8.11 | 11.30 | 12.40 | 0.00 | - | 3 | 6 | 60.30% |
| ENPH240712P00112000 | 2024-06-28 1:12PM EDT | 112.00 | 13.30 | 12.25 | 14.25 | +4.54 | +51.83% | 8 | 85 | 60.30% |
| ENPH240712P00113000 | 2024-06-28 3:39PM EDT | 113.00 | 14.57 | 13.20 | 15.10 | +3.86 | +36.04% | 5 | 3 | 61.04% |
| ENPH240712P00114000 | 2024-06-28 2:09PM EDT | 114.00 | 15.46 | 14.00 | 15.55 | +6.32 | +69.15% | 60 | 9 | 54.20% |
| ENPH240712P00115000 | 2024-06-28 3:31PM EDT | 115.00 | 16.75 | 15.20 | 17.95 | +4.20 | +33.47% | 12 | 215 | 75.88% |
| ENPH240712P00116000 | 2024-06-28 3:47PM EDT | 116.00 | 17.84 | 16.40 | 19.00 | +3.34 | +23.03% | 22 | 61 | 81.35% |
| ENPH240712P00117000 | 2024-06-28 3:47PM EDT | 117.00 | 18.79 | 17.35 | 19.70 | +2.43 | +14.85% | 12 | 64 | 80.54% |
| ENPH240712P00118000 | 2024-06-28 11:01AM EDT | 118.00 | 15.54 | 18.30 | 19.40 | -0.73 | -4.49% | 13 | 15 | 66.31% |
| ENPH240712P00119000 | 2024-06-28 3:29PM EDT | 119.00 | 19.91 | 19.25 | 21.85 | +3.98 | +24.98% | 13 | 45 | 86.55% |
| ENPH240712P00120000 | 2024-06-25 3:36PM EDT | 120.00 | 18.36 | 20.20 | 21.10 | 0.00 | - | 6 | 84 | 64.06% |
| ENPH240712P00121000 | 2024-06-25 11:34AM EDT | 121.00 | 17.60 | 21.10 | 23.95 | 0.00 | - | 1 | 14 | 91.26% |
| ENPH240712P00122000 | 2024-06-28 10:58AM EDT | 122.00 | 19.80 | 20.00 | 24.95 | +1.35 | +7.32% | 1 | 29 | 59.96% |
| ENPH240712P00123000 | 2024-06-28 2:09PM EDT | 123.00 | 23.96 | 21.00 | 25.95 | +6.30 | +35.67% | 62 | 105 | 61.91% |
| ENPH240712P00124000 | 2024-06-27 3:44PM EDT | 124.00 | 19.40 | 22.00 | 26.95 | 0.00 | - | 1 | 11 | 63.77% |
| ENPH240712P00125000 | 2024-06-27 11:26AM EDT | 125.00 | 21.50 | 23.00 | 27.95 | 0.00 | - | 5 | 96 | 65.63% |
| ENPH240712P00126000 | 2024-06-26 11:52AM EDT | 126.00 | 24.72 | 24.00 | 28.95 | 0.00 | - | 1 | 3 | 67.48% |
| ENPH240712P00127000 | 2024-06-28 12:49PM EDT | 127.00 | 27.11 | 25.00 | 29.85 | +2.22 | +8.92% | 1 | 5 | 65.82% |
| ENPH240712P00128000 | 2024-06-14 3:24PM EDT | 128.00 | 8.49 | 26.00 | 30.90 | 0.00 | - | 1 | 46 | 69.34% |
| ENPH240712P00129000 | 2024-06-27 10:03AM EDT | 129.00 | 25.20 | 27.00 | 31.95 | 0.00 | - | 1 | 9 | 72.95% |
| ENPH240712P00130000 | 2024-06-25 10:03AM EDT | 130.00 | 24.20 | 28.00 | 32.95 | 0.00 | - | 19 | 35 | 74.71% |
| ENPH240712P00131000 | 2024-06-20 1:04PM EDT | 131.00 | 23.00 | 29.00 | 33.95 | 0.00 | - | 1 | 1 | 76.37% |
| ENPH240712P00132000 | 2024-06-20 11:27AM EDT | 132.00 | 21.42 | 30.00 | 34.90 | 0.00 | - | 1 | 3 | 76.27% |
| ENPH240712P00133000 | 2024-06-17 2:32PM EDT | 133.00 | 14.40 | 31.00 | 35.90 | 0.00 | - | - | 0 | 77.93% |
| ENPH240712P00134000 | 2024-06-12 12:14PM EDT | 134.00 | 6.83 | 32.00 | 36.90 | 0.00 | - | - | 6 | 79.59% |
| ENPH240712P00135000 | 2024-06-26 9:34AM EDT | 135.00 | 33.45 | 33.00 | 37.90 | 0.00 | - | 1 | 8 | 81.25% |
| ENPH240712P00136000 | 2024-06-28 9:52AM EDT | 136.00 | 32.50 | 34.00 | 38.90 | +4.16 | +14.68% | 1 | 0 | 82.81% |
| ENPH240712P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 16.19 | 38.00 | 42.90 | 0.00 | - | 3 | 3 | 89.06% |
| ENPH240712P00141000 | 2024-06-12 11:22AM EDT | 141.00 | 11.20 | 39.00 | 43.90 | 0.00 | - | - | 0 | 90.63% |
| ENPH240712P00142000 | 2024-06-21 10:21AM EDT | 142.00 | 34.20 | 40.00 | 44.90 | 0.00 | - | 1 | 0 | 92.19% |
| ENPH240712P00144000 | 2024-06-21 9:41AM EDT | 144.00 | 37.38 | 42.00 | 46.90 | 0.00 | - | 33 | 0 | 95.12% |
| ENPH240712P00145000 | 2024-06-12 9:45AM EDT | 145.00 | 10.85 | 43.00 | 47.90 | 0.00 | - | - | 0 | 96.68% |
