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
56 713,00 +131,80 (+0,23 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726C00085000 | 2024-06-28 1:30PM EDT | 85.00 | 17.00 | 15.30 | 19.00 | -2.25 | -11.69% | 4 | 5 | 76.61% |
| ENPH240726C00095000 | 2024-06-28 12:05PM EDT | 95.00 | 12.00 | 9.25 | 11.20 | +0.64 | +5.63% | 2 | 3 | 72.46% |
| ENPH240726C00100000 | 2024-06-28 3:50PM EDT | 100.00 | 7.54 | 7.60 | 7.90 | -2.74 | -26.65% | 106 | 35 | 72.97% |
| ENPH240726C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 5.66 | 5.55 | 5.80 | -2.94 | -34.19% | 45 | 176 | 72.56% |
| ENPH240726C00107000 | 2024-06-26 12:45PM EDT | 107.00 | 5.80 | 2.50 | 6.70 | 0.00 | - | 13 | 16 | 68.81% |
| ENPH240726C00108000 | 2024-06-28 11:49AM EDT | 108.00 | 4.70 | 2.91 | 4.80 | -2.72 | -36.66% | 4 | 19 | 64.53% |
| ENPH240726C00109000 | 2024-06-28 1:36PM EDT | 109.00 | 4.25 | 3.90 | 7.00 | -1.17 | -21.59% | 3 | 8 | 83.00% |
| ENPH240726C00110000 | 2024-06-28 3:35PM EDT | 110.00 | 3.93 | 4.00 | 4.20 | -2.82 | -41.78% | 61 | 105 | 72.63% |
| ENPH240726C00111000 | 2024-06-28 1:09PM EDT | 111.00 | 3.94 | 2.74 | 3.90 | -1.15 | -22.59% | 2 | 10 | 67.35% |
| ENPH240726C00112000 | 2024-06-28 1:51PM EDT | 112.00 | 3.30 | 3.45 | 3.75 | -2.07 | -38.55% | 52 | 63 | 72.85% |
| ENPH240726C00113000 | 2024-06-28 12:52PM EDT | 113.00 | 3.26 | 1.00 | 3.45 | -0.57 | -14.88% | 2 | 10 | 60.25% |
| ENPH240726C00114000 | 2024-06-28 1:54PM EDT | 114.00 | 3.10 | 2.00 | 5.50 | -1.90 | -38.00% | 18 | 8 | 79.44% |
| ENPH240726C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 2.88 | 2.70 | 5.00 | -1.57 | -35.28% | 176 | 113 | 82.93% |
| ENPH240726C00116000 | 2024-06-28 1:54PM EDT | 116.00 | 2.61 | 1.57 | 5.00 | -1.49 | -36.34% | 12 | 6 | 79.20% |
| ENPH240726C00119000 | 2024-06-28 1:54PM EDT | 119.00 | 2.12 | 0.69 | 5.00 | -0.93 | -30.49% | 3 | 17 | 80.81% |
| ENPH240726C00120000 | 2024-06-28 3:45PM EDT | 120.00 | 1.93 | 2.01 | 2.35 | -1.22 | -38.73% | 70 | 179 | 74.73% |
| ENPH240726C00121000 | 2024-06-28 1:54PM EDT | 121.00 | 1.84 | 0.66 | 5.00 | -0.64 | -25.81% | 4 | 13 | 84.79% |
| ENPH240726C00122000 | 2024-06-27 2:07PM EDT | 122.00 | 1.81 | 0.34 | 4.90 | -1.24 | -40.66% | 5 | 16 | 84.25% |
| ENPH240726C00123000 | 2024-06-26 1:30PM EDT | 123.00 | 2.20 | 0.97 | 4.30 | 0.00 | - | 2 | 9 | 86.40% |
| ENPH240726C00124000 | 2024-06-28 12:58PM EDT | 124.00 | 1.49 | 1.25 | 4.90 | -0.71 | -32.27% | 2 | 26 | 93.75% |
| ENPH240726C00125000 | 2024-06-28 3:22PM EDT | 125.00 | 1.37 | 0.85 | 1.96 | -0.93 | -40.43% | 263 | 96 | 73.00% |
| ENPH240726C00126000 | 2024-06-28 11:22AM EDT | 126.00 | 1.71 | 0.26 | 4.90 | -0.40 | -18.96% | 2 | 14 | 91.41% |
| ENPH240726C00127000 | 2024-06-26 9:37AM EDT | 127.00 | 1.69 | 0.24 | 2.61 | +0.02 | +1.20% | 1 | 16 | 76.71% |
| ENPH240726C00128000 | 2024-06-28 9:30AM EDT | 128.00 | 1.70 | 0.23 | 4.90 | +0.26 | +18.06% | 1 | 27 | 94.85% |
| ENPH240726C00129000 | 2024-06-24 2:52PM EDT | 129.00 | 1.12 | 0.33 | 4.85 | -1.28 | -53.33% | 1 | 0 | 96.95% |
| ENPH240726C00130000 | 2024-06-28 3:13PM EDT | 130.00 | 1.05 | 0.20 | 1.73 | -0.69 | -39.66% | 52 | 166 | 73.29% |
| ENPH240726C00131000 | 2024-06-27 12:01PM EDT | 131.00 | 1.56 | 0.95 | 4.90 | 0.00 | - | 1 | 6 | 104.83% |
| ENPH240726C00132000 | 2024-06-28 3:50PM EDT | 132.00 | 0.90 | 0.89 | 5.00 | -0.19 | -17.43% | 2 | 23 | 106.84% |
| ENPH240726C00133000 | 2024-06-28 2:45PM EDT | 133.00 | 0.84 | 0.16 | 1.94 | -0.22 | -20.75% | 2 | 19 | 79.44% |
| ENPH240726C00134000 | 2024-06-25 3:33PM EDT | 134.00 | 1.08 | 0.39 | 2.48 | 0.00 | - | 1 | 1 | 87.96% |
| ENPH240726C00135000 | 2024-06-28 3:31PM EDT | 135.00 | 0.70 | 0.36 | 0.82 | -0.26 | -27.08% | 17 | 102 | 71.88% |
| ENPH240726C00136000 | 2024-06-26 1:11PM EDT | 136.00 | 0.86 | 0.33 | 4.90 | 0.00 | - | 1 | 17 | 109.08% |
| ENPH240726C00137000 | 2024-06-25 3:16PM EDT | 137.00 | 0.86 | 0.12 | 0.69 | 0.00 | - | 6 | 4 | 68.95% |
| ENPH240726C00138000 | 2024-06-27 12:02PM EDT | 138.00 | 1.00 | 0.59 | 0.69 | 0.00 | - | 1 | 15 | 77.10% |
| ENPH240726C00139000 | 2024-06-20 12:30PM EDT | 139.00 | 1.85 | 0.05 | 1.64 | 0.00 | - | 4 | 9 | 83.40% |
| ENPH240726C00140000 | 2024-06-28 2:19PM EDT | 140.00 | 0.56 | 0.51 | 0.61 | -0.36 | -39.13% | 7 | 128 | 77.44% |
| ENPH240726C00141000 | 2024-06-27 10:10AM EDT | 141.00 | 0.72 | 0.12 | 0.56 | 0.00 | - | 1 | 20 | 71.39% |
| ENPH240726C00142000 | 2024-06-26 11:07AM EDT | 142.00 | 0.52 | 0.00 | 0.54 | 0.00 | - | 1 | 12 | 69.63% |
| ENPH240726C00143000 | 2024-06-20 12:14PM EDT | 143.00 | 1.70 | 0.00 | 0.51 | 0.00 | - | - | 1 | 70.02% |
| ENPH240726C00144000 | 2024-06-25 2:07PM EDT | 144.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | 4 | 8 | 117.38% |
| ENPH240726C00145000 | 2024-06-27 2:08PM EDT | 145.00 | 0.65 | 0.36 | 0.45 | 0.00 | - | 42 | 50 | 78.32% |
| ENPH240726C00147000 | 2024-06-14 11:06AM EDT | 147.00 | 4.90 | 0.05 | 4.45 | 0.00 | - | - | 2 | 120.07% |
| ENPH240726C00148000 | 2024-06-24 3:12PM EDT | 148.00 | 0.85 | 0.30 | 0.38 | 0.00 | - | 3 | 1 | 79.10% |
| ENPH240726C00150000 | 2024-06-28 3:48PM EDT | 150.00 | 0.28 | 0.26 | 3.75 | -0.19 | -40.43% | 33 | 186 | 120.17% |
| ENPH240726C00152500 | 2024-06-17 9:38AM EDT | 152.50 | 2.75 | 0.22 | 0.30 | 0.00 | - | 1 | 1 | 80.18% |
| ENPH240726C00155000 | 2024-06-28 3:19PM EDT | 155.00 | 0.21 | 0.19 | 0.27 | -0.11 | -34.38% | 7 | 29 | 81.05% |
| ENPH240726C00160000 | 2024-06-28 9:57AM EDT | 160.00 | 0.21 | 0.00 | 0.41 | +0.01 | +5.00% | 1 | 109 | 84.18% |
| ENPH240726C00165000 | 2024-06-28 1:27PM EDT | 165.00 | 0.12 | 0.10 | 0.17 | -0.01 | -7.69% | 5 | 41 | 83.59% |
| ENPH240726C00170000 | 2024-06-25 3:04PM EDT | 170.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 36 | 68 | 84.77% |
| ENPH240726C00175000 | 2024-06-25 3:43PM EDT | 175.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 7 | 28 | 86.91% |
| ENPH240726C00180000 | 2024-06-20 11:09AM EDT | 180.00 | 0.24 | 0.00 | 4.35 | 0.00 | - | 4 | 16 | 157.62% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240726P00070000 | 2024-06-28 1:50PM EDT | 70.00 | 0.41 | 0.31 | 0.39 | +0.08 | +24.24% | 4 | 116 | 78.03% |
| ENPH240726P00075000 | 2024-06-28 3:31PM EDT | 75.00 | 0.72 | 0.60 | 0.70 | +0.18 | +33.33% | 35 | 32 | 75.00% |
| ENPH240726P00080000 | 2024-06-28 3:58PM EDT | 80.00 | 1.20 | 1.13 | 1.42 | +0.44 | +57.89% | 40 | 93 | 74.61% |
| ENPH240726P00085000 | 2024-06-28 2:51PM EDT | 85.00 | 2.15 | 2.00 | 4.50 | +0.91 | +73.39% | 15 | 175 | 87.18% |
| ENPH240726P00090000 | 2024-06-28 3:45PM EDT | 90.00 | 3.50 | 2.26 | 4.50 | +1.40 | +66.67% | 71 | 281 | 70.31% |
| ENPH240726P00095000 | 2024-06-28 3:16PM EDT | 95.00 | 5.50 | 3.00 | 5.35 | +2.01 | +57.59% | 30 | 306 | 59.24% |
| ENPH240726P00100000 | 2024-06-28 3:39PM EDT | 100.00 | 8.04 | 6.75 | 7.75 | +2.84 | +54.62% | 62 | 399 | 65.65% |
| ENPH240726P00105000 | 2024-06-28 3:28PM EDT | 105.00 | 11.64 | 10.25 | 11.55 | +4.03 | +52.96% | 30 | 215 | 71.97% |
| ENPH240726P00107000 | 2024-06-27 3:48PM EDT | 107.00 | 8.97 | 11.10 | 12.20 | 0.00 | - | 4 | 45 | 66.50% |
| ENPH240726P00108000 | 2024-06-27 3:41PM EDT | 108.00 | 9.98 | 11.90 | 13.65 | +0.55 | +5.83% | 2 | 13 | 70.73% |
| ENPH240726P00109000 | 2024-06-24 10:40AM EDT | 109.00 | 14.30 | 11.20 | 14.50 | +5.02 | +54.09% | 1 | 7 | 64.44% |
| ENPH240726P00110000 | 2024-06-28 2:06PM EDT | 110.00 | 14.17 | 13.65 | 15.10 | +3.17 | +28.82% | 15 | 163 | 72.49% |
| ENPH240726P00111000 | 2024-06-28 3:13PM EDT | 111.00 | 15.35 | 14.05 | 17.00 | +1.50 | +10.83% | 1 | 51 | 76.71% |
| ENPH240726P00112000 | 2024-06-25 2:30PM EDT | 112.00 | 13.27 | 14.15 | 17.45 | 0.00 | - | 2 | 20 | 71.92% |
| ENPH240726P00113000 | 2024-06-28 3:47PM EDT | 113.00 | 16.45 | 14.70 | 18.00 | +4.72 | +40.24% | 12 | 4 | 69.63% |
| ENPH240726P00115000 | 2024-06-28 1:37PM EDT | 115.00 | 17.86 | 15.95 | 19.80 | +4.68 | +35.51% | 3 | 74 | 69.02% |
| ENPH240726P00116000 | 2024-06-21 3:50PM EDT | 116.00 | 14.00 | 17.25 | 20.70 | 0.00 | - | 10 | 14 | 72.44% |
| ENPH240726P00118000 | 2024-06-26 1:20PM EDT | 118.00 | 18.42 | 19.00 | 21.70 | 0.00 | - | 1 | 10 | 69.17% |
| ENPH240726P00119000 | 2024-06-25 9:48AM EDT | 119.00 | 16.86 | 19.25 | 23.30 | 0.00 | - | 1 | 143 | 70.22% |
| ENPH240726P00120000 | 2024-06-28 1:03PM EDT | 120.00 | 22.05 | 21.10 | 24.15 | +4.33 | +24.44% | 2 | 109 | 76.71% |
| ENPH240726P00121000 | 2024-06-21 12:53PM EDT | 121.00 | 17.45 | 21.80 | 24.85 | 0.00 | - | 1 | 9 | 74.80% |
| ENPH240726P00122000 | 2024-06-28 10:58AM EDT | 122.00 | 21.25 | 22.75 | 25.75 | +3.25 | +18.06% | 1 | 110 | 75.73% |
| ENPH240726P00123000 | 2024-06-27 1:57PM EDT | 123.00 | 18.87 | 23.70 | 25.65 | 0.00 | - | 1 | 111 | 69.24% |
| ENPH240726P00124000 | 2024-06-28 1:28PM EDT | 124.00 | 25.41 | 23.90 | 26.50 | +6.34 | +33.25% | 1 | 8 | 62.89% |
| ENPH240726P00125000 | 2024-06-27 11:53AM EDT | 125.00 | 22.46 | 24.85 | 27.45 | 0.00 | - | 2 | 25 | 63.53% |
| ENPH240726P00126000 | 2024-06-28 1:12PM EDT | 126.00 | 27.10 | 26.25 | 28.35 | +1.48 | +5.78% | 1 | 76 | 67.97% |
| ENPH240726P00127000 | 2024-06-28 1:39PM EDT | 127.00 | 28.48 | 26.75 | 29.20 | +9.58 | +50.69% | 3 | 14 | 62.99% |
| ENPH240726P00128000 | 2024-06-20 9:31AM EDT | 128.00 | 21.01 | 27.75 | 30.15 | 0.00 | - | 1 | 1 | 63.89% |
| ENPH240726P00129000 | 2024-06-14 10:09AM EDT | 129.00 | 11.40 | 27.65 | 31.05 | 0.00 | - | - | 4 | 85.28% |
| ENPH240726P00130000 | 2024-06-28 12:37PM EDT | 130.00 | 29.67 | 30.10 | 32.70 | +5.24 | +21.45% | 1 | 20 | 76.07% |
| ENPH240726P00131000 | 2024-06-26 11:53AM EDT | 131.00 | 30.50 | 30.55 | 33.95 | 0.00 | - | 4 | 6 | 74.71% |
| ENPH240726P00132000 | 2024-06-13 11:36AM EDT | 132.00 | 11.72 | 31.10 | 35.45 | 0.00 | - | 15 | 19 | 76.71% |
| ENPH240726P00134000 | 2024-06-20 10:05AM EDT | 134.00 | 25.42 | 33.00 | 36.90 | 0.00 | - | 4 | 2 | 72.36% |
| ENPH240726P00136000 | 2024-06-21 11:55AM EDT | 136.00 | 28.98 | 35.00 | 39.00 | 0.00 | - | 1 | 2 | 76.27% |
| ENPH240726P00137000 | 2024-06-18 10:13AM EDT | 137.00 | 21.15 | 36.65 | 39.70 | 0.00 | - | - | 1 | 81.67% |
| ENPH240726P00140000 | 2024-06-24 3:11PM EDT | 140.00 | 32.48 | 38.20 | 43.00 | 0.00 | - | 1 | 1 | 69.09% |
| ENPH240726P00145000 | 2024-06-26 11:54AM EDT | 145.00 | 43.88 | 43.00 | 47.90 | 0.00 | - | 4 | 6 | 67.09% |
| ENPH240726P00150000 | 2024-06-12 1:11PM EDT | 150.00 | 19.75 | 48.00 | 52.90 | 0.00 | - | - | 0 | 72.07% |
| ENPH240726P00155000 | 2024-06-21 12:47PM EDT | 155.00 | 47.82 | 53.00 | 57.90 | 0.00 | - | 2 | 0 | 76.76% |
| ENPH240726P00160000 | 2024-06-27 11:05AM EDT | 160.00 | 56.05 | 58.00 | 62.90 | 0.00 | - | 3 | 13 | 81.25% |
| ENPH240726P00165000 | 2024-06-21 12:47PM EDT | 165.00 | 57.72 | 63.00 | 67.90 | 0.00 | - | 21 | 0 | 85.55% |
| ENPH240726P00170000 | 2024-06-20 12:54PM EDT | 170.00 | 61.10 | 68.00 | 72.90 | 0.00 | - | 40 | 0 | 89.84% |
