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
56 740,27 +170,84 (+0,30 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816C00050000 | 2024-06-20 12:41PM EDT | 50.00 | 59.50 | 47.70 | 52.50 | 0.00 | - | 3 | 13 | 106.15% |
| ENPH240816C00060000 | 2024-05-20 1:46PM EDT | 60.00 | 53.85 | 57.70 | 61.80 | 0.00 | - | 1 | 1 | 343.77% |
| ENPH240816C00065000 | 2024-03-15 12:18PM EDT | 65.00 | 47.67 | 54.35 | 55.45 | 0.00 | - | 1 | 1 | 312.72% |
| ENPH240816C00070000 | 2024-06-28 3:33PM EDT | 70.00 | 30.20 | 30.95 | 31.50 | -4.80 | -13.71% | 1 | 3 | 83.69% |
| ENPH240816C00075000 | 2024-06-24 10:01AM EDT | 75.00 | 35.50 | 26.00 | 27.90 | 0.00 | - | 1 | 15 | 81.15% |
| ENPH240816C00080000 | 2024-06-28 12:56PM EDT | 80.00 | 22.59 | 20.90 | 23.75 | -1.91 | -7.80% | 2 | 20 | 72.36% |
| ENPH240816C00085000 | 2024-06-28 3:30PM EDT | 85.00 | 18.10 | 18.70 | 20.05 | -5.40 | -22.98% | 3 | 41 | 78.32% |
| ENPH240816C00090000 | 2024-06-28 3:04PM EDT | 90.00 | 15.17 | 15.05 | 15.80 | -4.13 | -21.40% | 35 | 110 | 71.78% |
| ENPH240816C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 12.60 | 12.65 | 12.90 | -3.00 | -19.23% | 49 | 70 | 72.99% |
| ENPH240816C00100000 | 2024-06-28 3:55PM EDT | 100.00 | 10.30 | 10.15 | 10.30 | -3.20 | -23.70% | 338 | 197 | 71.97% |
| ENPH240816C00105000 | 2024-06-28 3:33PM EDT | 105.00 | 8.00 | 8.00 | 8.15 | -2.73 | -25.44% | 114 | 242 | 71.18% |
| ENPH240816C00110000 | 2024-06-28 3:12PM EDT | 110.00 | 6.00 | 6.20 | 6.35 | -2.50 | -29.41% | 92 | 365 | 70.36% |
| ENPH240816C00115000 | 2024-06-28 3:12PM EDT | 115.00 | 4.59 | 4.80 | 4.95 | -2.26 | -32.99% | 126 | 1,091 | 70.15% |
| ENPH240816C00120000 | 2024-06-28 3:44PM EDT | 120.00 | 3.57 | 3.65 | 3.85 | -1.48 | -29.31% | 183 | 903 | 69.96% |
| ENPH240816C00125000 | 2024-06-28 3:59PM EDT | 125.00 | 2.88 | 2.89 | 4.80 | -1.27 | -30.60% | 80 | 909 | 78.56% |
| ENPH240816C00130000 | 2024-06-28 3:47PM EDT | 130.00 | 2.22 | 2.17 | 2.30 | -0.98 | -30.63% | 113 | 1,003 | 70.40% |
| ENPH240816C00135000 | 2024-06-28 3:53PM EDT | 135.00 | 1.72 | 1.67 | 1.98 | -0.76 | -30.65% | 170 | 938 | 71.92% |
| ENPH240816C00140000 | 2024-06-28 2:36PM EDT | 140.00 | 1.29 | 1.29 | 1.39 | -0.75 | -36.76% | 44 | 608 | 71.22% |
| ENPH240816C00145000 | 2024-06-28 3:31PM EDT | 145.00 | 0.95 | 0.99 | 1.29 | -0.55 | -36.67% | 14 | 910 | 73.27% |
| ENPH240816C00150000 | 2024-06-28 3:58PM EDT | 150.00 | 0.83 | 0.77 | 1.06 | -0.42 | -33.60% | 51 | 739 | 74.12% |
| ENPH240816C00155000 | 2024-06-28 3:09PM EDT | 155.00 | 0.63 | 0.61 | 0.89 | -0.10 | -13.70% | 23 | 835 | 75.20% |
| ENPH240816C00160000 | 2024-06-28 3:04PM EDT | 160.00 | 0.50 | 0.48 | 0.56 | -0.22 | -30.56% | 22 | 696 | 73.78% |
| ENPH240816C00165000 | 2024-06-28 12:47PM EDT | 165.00 | 0.40 | 0.38 | 0.54 | -0.21 | -34.43% | 8 | 679 | 75.78% |
| ENPH240816C00170000 | 2024-06-28 1:42PM EDT | 170.00 | 0.33 | 0.31 | 0.58 | -0.17 | -34.00% | 3 | 498 | 78.81% |
| ENPH240816C00175000 | 2024-06-27 1:21PM EDT | 175.00 | 0.40 | 0.25 | 0.32 | 0.00 | - | 13 | 221 | 76.47% |
| ENPH240816C00180000 | 2024-06-28 3:04PM EDT | 180.00 | 0.22 | 0.20 | 0.27 | -0.04 | -15.38% | 15 | 283 | 77.25% |
| ENPH240816C00185000 | 2024-06-28 2:34PM EDT | 185.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 13 | 160 | 78.32% |
| ENPH240816C00190000 | 2024-06-28 12:42PM EDT | 190.00 | 0.18 | 0.14 | 0.20 | -0.02 | -10.00% | 59 | 166 | 79.30% |
| ENPH240816C00195000 | 2024-06-28 11:07AM EDT | 195.00 | 0.16 | 0.11 | 0.18 | -0.02 | -11.11% | 10 | 344 | 80.27% |
| ENPH240816C00200000 | 2024-06-28 2:17PM EDT | 200.00 | 0.12 | 0.11 | 0.36 | -0.03 | -20.00% | 50 | 444 | 88.28% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240816P00050000 | 2024-06-28 2:19PM EDT | 50.00 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 16 | 201 | 87.89% |
| ENPH240816P00055000 | 2024-06-27 2:07PM EDT | 55.00 | 0.14 | 0.19 | 0.24 | 0.00 | - | 10 | 1,612 | 83.98% |
| ENPH240816P00060000 | 2024-06-28 11:38AM EDT | 60.00 | 0.26 | 0.32 | 0.38 | +0.01 | +4.00% | 3 | 217 | 79.59% |
| ENPH240816P00065000 | 2024-06-28 3:55PM EDT | 65.00 | 0.60 | 0.55 | 0.62 | +0.19 | +46.34% | 6 | 500 | 76.37% |
| ENPH240816P00070000 | 2024-06-28 3:31PM EDT | 70.00 | 1.04 | 0.93 | 1.00 | +0.41 | +65.08% | 13 | 272 | 73.78% |
| ENPH240816P00075000 | 2024-06-28 3:28PM EDT | 75.00 | 1.64 | 1.51 | 1.60 | +0.59 | +56.19% | 56 | 536 | 71.80% |
| ENPH240816P00080000 | 2024-06-28 3:31PM EDT | 80.00 | 2.49 | 2.39 | 2.65 | +0.74 | +42.29% | 249 | 1,024 | 71.31% |
| ENPH240816P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 3.69 | 3.65 | 3.75 | +1.09 | +41.92% | 164 | 1,876 | 69.60% |
| ENPH240816P00090000 | 2024-06-28 3:37PM EDT | 90.00 | 5.57 | 5.20 | 5.40 | +1.77 | +46.58% | 109 | 1,080 | 68.48% |
| ENPH240816P00095000 | 2024-06-28 3:51PM EDT | 95.00 | 7.35 | 7.30 | 7.50 | +1.89 | +34.62% | 1,127 | 592 | 68.14% |
| ENPH240816P00100000 | 2024-06-28 3:54PM EDT | 100.00 | 9.85 | 9.70 | 9.90 | +2.33 | +30.98% | 179 | 1,740 | 66.99% |
| ENPH240816P00105000 | 2024-06-28 3:38PM EDT | 105.00 | 13.07 | 12.50 | 12.75 | +3.07 | +30.70% | 41 | 703 | 66.04% |
| ENPH240816P00110000 | 2024-06-28 3:43PM EDT | 110.00 | 16.37 | 14.75 | 17.70 | +4.21 | +34.62% | 25 | 803 | 67.93% |
| ENPH240816P00115000 | 2024-06-28 3:41PM EDT | 115.00 | 20.05 | 18.65 | 20.10 | +4.85 | +31.91% | 109 | 2,591 | 64.06% |
| ENPH240816P00120000 | 2024-06-28 3:38PM EDT | 120.00 | 23.91 | 23.10 | 24.00 | +1.41 | +6.27% | 63 | 576 | 65.83% |
| ENPH240816P00125000 | 2024-06-28 2:23PM EDT | 125.00 | 27.21 | 26.35 | 30.00 | +1.17 | +4.49% | 6 | 630 | 70.04% |
| ENPH240816P00130000 | 2024-06-27 3:58PM EDT | 130.00 | 32.02 | 31.45 | 32.65 | +5.02 | +18.59% | 2 | 430 | 65.21% |
| ENPH240816P00135000 | 2024-06-28 1:41PM EDT | 135.00 | 36.52 | 34.35 | 38.00 | +2.36 | +6.91% | 2 | 318 | 59.18% |
| ENPH240816P00140000 | 2024-06-28 12:51PM EDT | 140.00 | 41.43 | 39.05 | 43.00 | +5.16 | +14.23% | 2 | 306 | 61.60% |
| ENPH240816P00145000 | 2024-06-25 10:19AM EDT | 145.00 | 39.81 | 45.00 | 48.00 | 0.00 | - | 2 | 190 | 74.37% |
| ENPH240816P00150000 | 2024-06-24 1:57PM EDT | 150.00 | 44.70 | 49.90 | 53.00 | 0.00 | - | 1 | 30 | 78.32% |
| ENPH240816P00155000 | 2024-06-26 10:49AM EDT | 155.00 | 56.07 | 53.00 | 57.95 | +1.97 | +3.64% | 6 | 16 | 58.89% |
| ENPH240816P00160000 | 2024-06-12 9:30AM EDT | 160.00 | 28.70 | 58.00 | 62.90 | 0.00 | - | 1 | 40 | 61.04% |
| ENPH240816P00165000 | 2024-06-25 12:09PM EDT | 165.00 | 62.32 | 63.00 | 67.90 | 0.00 | - | 1 | 22 | 64.26% |
| ENPH240816P00170000 | 2024-06-24 9:32AM EDT | 170.00 | 62.10 | 68.00 | 72.90 | 0.00 | - | 2 | 0 | 67.38% |
| ENPH240816P00175000 | 2024-05-13 10:45AM EDT | 175.00 | 63.30 | 41.70 | 43.50 | 0.00 | - | 2 | 5 | 0.00% |
| ENPH240816P00180000 | 2024-06-13 1:20PM EDT | 180.00 | 51.50 | 78.00 | 82.90 | 0.00 | - | 130 | 0 | 73.34% |
| ENPH240816P00185000 | 2024-05-01 9:46AM EDT | 185.00 | 76.60 | 56.70 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH240816P00190000 | 2024-05-01 9:47AM EDT | 190.00 | 81.60 | 60.25 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH240816P00200000 | 2024-04-25 10:04AM EDT | 200.00 | 100.87 | 73.10 | 77.05 | 0.00 | - | 4 | 0 | 0.00% |
