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
56 644,80 +36,70 (+0,06 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920C00050000 | 2024-06-28 1:41PM EDT | 50.00 | 50.56 | 48.10 | 53.00 | -7.53 | -12.96% | 1 | 7 | 94.19% |
| ENPH240920C00055000 | 2024-06-24 9:30AM EDT | 55.00 | 53.15 | 43.50 | 48.20 | 0.00 | - | 2 | 9 | 89.16% |
| ENPH240920C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 44.57 | 39.00 | 43.50 | 0.00 | - | 5 | 29 | 84.77% |
| ENPH240920C00065000 | 2024-06-04 12:53PM EDT | 65.00 | 64.30 | 34.15 | 38.70 | 0.00 | - | 1 | 13 | 76.39% |
| ENPH240920C00070000 | 2024-06-28 3:54PM EDT | 70.00 | 32.15 | 30.90 | 33.55 | -7.16 | -18.21% | 6 | 15 | 74.98% |
| ENPH240920C00075000 | 2024-06-21 12:44PM EDT | 75.00 | 35.32 | 26.00 | 28.45 | 0.00 | - | 1 | 12 | 64.36% |
| ENPH240920C00080000 | 2024-06-28 2:11PM EDT | 80.00 | 24.45 | 23.85 | 25.00 | -5.90 | -19.44% | 1 | 84 | 71.41% |
| ENPH240920C00085000 | 2024-06-27 3:22PM EDT | 85.00 | 25.05 | 20.20 | 23.00 | 0.00 | - | 3 | 46 | 74.16% |
| ENPH240920C00090000 | 2024-06-28 10:38AM EDT | 90.00 | 20.95 | 17.35 | 17.95 | +1.15 | +5.81% | 1 | 196 | 67.87% |
| ENPH240920C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 15.05 | 14.20 | 15.15 | -3.95 | -20.79% | 28 | 388 | 66.02% |
| ENPH240920C00100000 | 2024-06-28 3:48PM EDT | 100.00 | 12.10 | 12.45 | 12.65 | -4.35 | -26.44% | 206 | 232 | 67.10% |
| ENPH240920C00105000 | 2024-06-28 3:04PM EDT | 105.00 | 10.00 | 10.30 | 10.50 | -3.35 | -25.09% | 56 | 242 | 66.39% |
| ENPH240920C00110000 | 2024-06-28 3:54PM EDT | 110.00 | 8.40 | 8.50 | 8.65 | -2.55 | -23.29% | 226 | 834 | 65.89% |
| ENPH240920C00115000 | 2024-06-28 3:38PM EDT | 115.00 | 6.70 | 6.90 | 7.10 | -2.95 | -30.57% | 55 | 518 | 65.33% |
| ENPH240920C00120000 | 2024-06-28 3:57PM EDT | 120.00 | 5.70 | 5.60 | 5.80 | -1.80 | -24.00% | 173 | 806 | 64.97% |
| ENPH240920C00125000 | 2024-06-28 3:23PM EDT | 125.00 | 4.32 | 4.55 | 4.70 | -1.75 | -28.83% | 142 | 785 | 64.71% |
| ENPH240920C00130000 | 2024-06-28 3:55PM EDT | 130.00 | 3.75 | 3.65 | 3.80 | -1.05 | -21.88% | 141 | 1,177 | 64.40% |
| ENPH240920C00135000 | 2024-06-28 3:15PM EDT | 135.00 | 3.00 | 2.98 | 3.10 | -1.20 | -28.57% | 1,024 | 759 | 64.53% |
| ENPH240920C00140000 | 2024-06-28 3:57PM EDT | 140.00 | 2.45 | 2.40 | 2.73 | -0.86 | -25.98% | 52 | 1,916 | 65.38% |
| ENPH240920C00145000 | 2024-06-28 3:55PM EDT | 145.00 | 2.00 | 1.96 | 2.07 | -0.74 | -27.01% | 43 | 408 | 64.77% |
| ENPH240920C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 1.66 | 1.58 | 1.70 | -0.59 | -26.22% | 172 | 2,624 | 64.91% |
| ENPH240920C00155000 | 2024-06-28 9:47AM EDT | 155.00 | 1.65 | 1.31 | 1.40 | -0.23 | -12.23% | 5 | 464 | 65.28% |
| ENPH240920C00160000 | 2024-06-28 3:39PM EDT | 160.00 | 1.05 | 1.11 | 1.16 | -0.30 | -22.22% | 14 | 347 | 65.82% |
| ENPH240920C00165000 | 2024-06-28 3:29PM EDT | 165.00 | 0.85 | 0.88 | 1.96 | -0.38 | -30.89% | 8 | 685 | 72.53% |
| ENPH240920C00170000 | 2024-06-28 3:36PM EDT | 170.00 | 0.74 | 0.72 | 0.81 | -0.14 | -15.91% | 3 | 177 | 66.24% |
| ENPH240920C00175000 | 2024-06-28 3:43PM EDT | 175.00 | 0.60 | 0.59 | 0.68 | -0.26 | -30.23% | 16 | 438 | 66.55% |
| ENPH240920C00180000 | 2024-06-28 2:05PM EDT | 180.00 | 0.52 | 0.49 | 0.58 | -0.20 | -27.78% | 7 | 1,079 | 66.99% |
| ENPH240920C00185000 | 2024-06-26 9:30AM EDT | 185.00 | 0.50 | 0.41 | 0.50 | 0.00 | - | 1 | 346 | 67.53% |
| ENPH240920C00190000 | 2024-06-28 2:51PM EDT | 190.00 | 0.38 | 0.35 | 0.43 | -0.32 | -45.71% | 1 | 1,741 | 68.07% |
| ENPH240920C00195000 | 2024-06-28 1:29PM EDT | 195.00 | 0.30 | 0.31 | 0.57 | -0.08 | -21.05% | 5 | 227 | 71.63% |
| ENPH240920C00200000 | 2024-06-28 3:38PM EDT | 200.00 | 0.29 | 0.30 | 0.33 | -0.08 | -21.62% | 58 | 2,353 | 70.02% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240920P00050000 | 2024-06-28 3:32PM EDT | 50.00 | 0.30 | 0.24 | 0.31 | +0.05 | +20.00% | 73 | 907 | 75.98% |
| ENPH240920P00055000 | 2024-06-28 11:59AM EDT | 55.00 | 0.36 | 0.41 | 0.49 | -0.01 | -2.70% | 30 | 556 | 72.80% |
| ENPH240920P00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.73 | 0.70 | 0.76 | +0.22 | +43.14% | 48 | 278 | 70.36% |
| ENPH240920P00065000 | 2024-06-28 3:41PM EDT | 65.00 | 1.13 | 1.11 | 1.17 | +0.27 | +31.40% | 426 | 1,115 | 68.16% |
| ENPH240920P00070000 | 2024-06-28 2:22PM EDT | 70.00 | 1.75 | 1.70 | 1.79 | +0.48 | +37.80% | 8 | 985 | 66.46% |
| ENPH240920P00075000 | 2024-06-28 2:48PM EDT | 75.00 | 2.66 | 2.54 | 2.65 | +0.73 | +37.82% | 12 | 1,185 | 65.14% |
| ENPH240920P00080000 | 2024-06-28 2:48PM EDT | 80.00 | 3.84 | 3.65 | 3.80 | +1.04 | +37.14% | 17 | 894 | 63.98% |
| ENPH240920P00085000 | 2024-06-28 3:37PM EDT | 85.00 | 5.41 | 5.10 | 5.25 | +1.55 | +40.16% | 28 | 776 | 62.99% |
| ENPH240920P00090000 | 2024-06-28 2:22PM EDT | 90.00 | 7.00 | 6.90 | 7.10 | +1.79 | +34.36% | 49 | 1,570 | 62.31% |
| ENPH240920P00095000 | 2024-06-28 3:34PM EDT | 95.00 | 9.55 | 9.00 | 9.25 | +2.53 | +36.04% | 32 | 829 | 61.38% |
| ENPH240920P00100000 | 2024-06-28 3:42PM EDT | 100.00 | 12.00 | 11.55 | 11.75 | +2.68 | +28.76% | 132 | 1,930 | 60.78% |
| ENPH240920P00105000 | 2024-06-28 3:43PM EDT | 105.00 | 14.87 | 14.35 | 14.55 | +3.42 | +29.87% | 28 | 1,128 | 59.86% |
| ENPH240920P00110000 | 2024-06-28 3:04PM EDT | 110.00 | 17.97 | 17.50 | 17.75 | +3.27 | +22.24% | 35 | 645 | 59.27% |
| ENPH240920P00115000 | 2024-06-28 3:34PM EDT | 115.00 | 21.70 | 20.90 | 23.50 | +4.02 | +22.74% | 36 | 1,207 | 64.84% |
| ENPH240920P00120000 | 2024-06-27 11:37AM EDT | 120.00 | 21.70 | 23.75 | 27.00 | 0.00 | - | 3 | 411 | 61.38% |
| ENPH240920P00125000 | 2024-06-28 11:25AM EDT | 125.00 | 29.50 | 27.60 | 29.25 | +1.80 | +6.50% | 4 | 400 | 55.02% |
| ENPH240920P00130000 | 2024-06-28 2:13PM EDT | 130.00 | 32.70 | 31.05 | 35.00 | +3.74 | +12.91% | 3 | 592 | 57.41% |
| ENPH240920P00135000 | 2024-06-28 10:33AM EDT | 135.00 | 33.25 | 35.30 | 39.00 | -2.90 | -8.02% | 1 | 371 | 55.03% |
| ENPH240920P00140000 | 2024-06-24 9:35AM EDT | 140.00 | 35.73 | 40.80 | 43.20 | 0.00 | - | 1 | 359 | 57.91% |
| ENPH240920P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 39.98 | 45.55 | 48.50 | 0.00 | - | 1 | 392 | 62.13% |
| ENPH240920P00150000 | 2024-06-26 9:32AM EDT | 150.00 | 49.40 | 50.15 | 53.40 | 0.00 | - | 25 | 255 | 63.31% |
| ENPH240920P00155000 | 2024-06-03 12:18PM EDT | 155.00 | 33.60 | 54.90 | 58.00 | 0.00 | - | 2 | 20 | 62.96% |
| ENPH240920P00160000 | 2024-06-25 11:48AM EDT | 160.00 | 56.98 | 59.00 | 63.00 | 0.00 | - | 2 | 171 | 59.64% |
| ENPH240920P00165000 | 2024-06-04 10:44AM EDT | 165.00 | 42.64 | 63.00 | 67.90 | 0.00 | - | 2 | 4 | 84.81% |
| ENPH240920P00170000 | 2024-06-26 10:47AM EDT | 170.00 | 69.20 | 68.00 | 72.90 | 0.00 | - | 2 | 18 | 51.32% |
| ENPH240920P00175000 | 2024-06-21 10:12AM EDT | 175.00 | 67.50 | 73.00 | 77.90 | 0.00 | - | 1 | 3 | 53.61% |
| ENPH240920P00180000 | 2024-06-20 10:32AM EDT | 180.00 | 69.19 | 78.00 | 82.90 | 0.00 | - | 20 | 78 | 55.86% |
| ENPH240920P00185000 | 2024-06-21 10:19AM EDT | 185.00 | 76.75 | 83.00 | 87.90 | 0.00 | - | 3 | 0 | 58.01% |
| ENPH240920P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 80.85 | 66.85 | 69.55 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH240920P00195000 | 2024-05-29 12:51PM EDT | 195.00 | 68.22 | 93.55 | 96.40 | 0.00 | - | 1 | 0 | 84.67% |
| ENPH240920P00200000 | 2024-05-01 9:44AM EDT | 200.00 | 91.25 | 67.55 | 71.60 | 0.00 | - | 4 | 0 | 0.00% |
