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
56 663,95 +94,99 (+0,17 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117C00050000 | 2024-06-28 3:04PM EDT | 50.00 | 52.25 | 50.10 | 55.00 | -2.75 | -5.00% | 1 | 79 | 83.37% |
| ENPH250117C00055000 | 2024-06-28 11:48AM EDT | 55.00 | 51.70 | 48.00 | 48.95 | -18.30 | -26.14% | 2 | 46 | 81.47% |
| ENPH250117C00060000 | 2024-05-24 3:35PM EDT | 60.00 | 68.68 | 50.45 | 52.35 | 0.00 | - | 2 | 452 | 120.39% |
| ENPH250117C00065000 | 2024-06-05 12:07PM EDT | 65.00 | 72.09 | 39.55 | 40.80 | 0.00 | - | 1 | 109 | 74.23% |
| ENPH250117C00070000 | 2024-06-28 3:22PM EDT | 70.00 | 36.27 | 36.20 | 38.15 | -2.15 | -5.60% | 12 | 247 | 75.94% |
| ENPH250117C00075000 | 2024-06-21 1:24PM EDT | 75.00 | 39.50 | 33.25 | 35.40 | 0.00 | - | 2 | 71 | 76.88% |
| ENPH250117C00080000 | 2024-06-25 3:02PM EDT | 80.00 | 32.30 | 29.40 | 31.70 | 0.00 | - | 2 | 176 | 72.78% |
| ENPH250117C00085000 | 2024-06-18 12:16PM EDT | 85.00 | 27.65 | 27.10 | 28.55 | -16.96 | -38.02% | 2 | 76 | 72.51% |
| ENPH250117C00090000 | 2024-06-28 3:29PM EDT | 90.00 | 23.35 | 24.20 | 26.95 | -5.45 | -18.92% | 10 | 131 | 73.25% |
| ENPH250117C00095000 | 2024-06-27 2:21PM EDT | 95.00 | 25.37 | 21.95 | 22.35 | 0.00 | - | 1 | 486 | 68.96% |
| ENPH250117C00100000 | 2024-06-28 3:33PM EDT | 100.00 | 19.90 | 19.10 | 20.05 | -4.00 | -16.74% | 31 | 1,397 | 67.22% |
| ENPH250117C00105000 | 2024-06-28 3:31PM EDT | 105.00 | 17.00 | 17.60 | 17.95 | -4.50 | -20.93% | 87 | 443 | 67.57% |
| ENPH250117C00110000 | 2024-06-28 3:04PM EDT | 110.00 | 15.40 | 15.65 | 16.00 | -2.80 | -15.38% | 73 | 702 | 66.80% |
| ENPH250117C00115000 | 2024-06-28 1:34PM EDT | 115.00 | 13.90 | 14.00 | 14.30 | -1.30 | -8.55% | 24 | 753 | 66.41% |
| ENPH250117C00120000 | 2024-06-28 3:54PM EDT | 120.00 | 12.43 | 12.45 | 12.70 | -3.17 | -20.32% | 26 | 612 | 65.83% |
| ENPH250117C00125000 | 2024-06-28 3:46PM EDT | 125.00 | 11.00 | 11.10 | 11.35 | -2.35 | -17.60% | 4 | 1,006 | 65.54% |
| ENPH250117C00130000 | 2024-06-28 2:03PM EDT | 130.00 | 9.80 | 9.85 | 10.10 | -2.15 | -17.99% | 17 | 2,187 | 65.14% |
| ENPH250117C00135000 | 2024-06-28 3:29PM EDT | 135.00 | 8.50 | 8.75 | 9.00 | -2.30 | -21.30% | 8 | 775 | 64.84% |
| ENPH250117C00140000 | 2024-06-28 3:50PM EDT | 140.00 | 7.75 | 7.70 | 10.00 | -1.72 | -18.16% | 5 | 1,122 | 68.14% |
| ENPH250117C00145000 | 2024-06-28 2:12PM EDT | 145.00 | 7.00 | 6.90 | 7.15 | -0.55 | -7.28% | 1 | 703 | 64.37% |
| ENPH250117C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 6.13 | 6.15 | 8.50 | -1.52 | -19.87% | 66 | 1,376 | 68.47% |
| ENPH250117C00155000 | 2024-06-28 1:09PM EDT | 155.00 | 5.63 | 5.45 | 5.70 | -1.47 | -20.70% | 7 | 539 | 64.05% |
| ENPH250117C00160000 | 2024-06-28 3:47PM EDT | 160.00 | 4.78 | 4.85 | 5.05 | -1.52 | -24.13% | 9 | 1,174 | 63.84% |
| ENPH250117C00165000 | 2024-06-28 3:03PM EDT | 165.00 | 4.35 | 4.35 | 4.50 | -0.71 | -14.03% | 16 | 398 | 63.79% |
| ENPH250117C00170000 | 2024-06-28 3:20PM EDT | 170.00 | 3.80 | 3.85 | 4.00 | -2.31 | -37.81% | 4 | 560 | 63.59% |
| ENPH250117C00175000 | 2024-06-28 2:43PM EDT | 175.00 | 3.45 | 3.45 | 3.60 | -1.10 | -24.18% | 32 | 515 | 63.62% |
| ENPH250117C00180000 | 2024-06-28 1:56PM EDT | 180.00 | 3.05 | 3.05 | 3.25 | -0.95 | -23.75% | 14 | 653 | 63.56% |
| ENPH250117C00185000 | 2024-06-28 3:31PM EDT | 185.00 | 2.70 | 2.77 | 2.91 | -0.75 | -21.74% | 20 | 756 | 63.65% |
| ENPH250117C00190000 | 2024-06-28 3:20PM EDT | 190.00 | 2.46 | 2.49 | 2.61 | -0.60 | -19.61% | 3 | 623 | 63.66% |
| ENPH250117C00195000 | 2024-06-28 1:20PM EDT | 195.00 | 2.29 | 2.24 | 2.37 | -0.66 | -22.37% | 4 | 495 | 63.76% |
| ENPH250117C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 2.09 | 2.02 | 2.15 | -0.66 | -24.00% | 49 | 1,436 | 63.86% |
| ENPH250117C00210000 | 2024-06-28 2:32PM EDT | 210.00 | 1.69 | 1.64 | 1.76 | -0.46 | -21.40% | 3 | 356 | 63.97% |
| ENPH250117C00220000 | 2024-06-28 2:00PM EDT | 220.00 | 1.43 | 1.35 | 1.45 | -0.37 | -20.56% | 15 | 409 | 64.15% |
| ENPH250117C00230000 | 2024-06-28 3:53PM EDT | 230.00 | 1.12 | 1.14 | 1.21 | -0.23 | -17.04% | 4 | 890 | 64.51% |
| ENPH250117C00240000 | 2024-06-28 3:10PM EDT | 240.00 | 0.96 | 0.93 | 1.01 | -0.18 | -15.79% | 25 | 449 | 64.62% |
| ENPH250117C00250000 | 2024-06-28 3:12PM EDT | 250.00 | 0.82 | 0.78 | 0.90 | -0.25 | -23.36% | 80 | 1,018 | 65.23% |
| ENPH250117C00260000 | 2024-06-28 2:46PM EDT | 260.00 | 0.72 | 0.66 | 0.74 | -0.17 | -19.10% | 5 | 547 | 65.33% |
| ENPH250117C00270000 | 2024-06-28 2:21PM EDT | 270.00 | 0.61 | 0.56 | 0.65 | -0.17 | -21.79% | 1 | 283 | 65.77% |
| ENPH250117C00280000 | 2024-06-28 3:13PM EDT | 280.00 | 0.53 | 0.48 | 0.59 | -0.06 | -10.17% | 4 | 984 | 66.41% |
| ENPH250117C00290000 | 2024-06-21 3:14PM EDT | 290.00 | 0.67 | 0.41 | 0.50 | 0.00 | - | 10 | 366 | 66.55% |
| ENPH250117C00300000 | 2024-06-28 3:13PM EDT | 300.00 | 0.35 | 0.35 | 0.46 | -0.09 | -20.45% | 16 | 1,705 | 67.14% |
| ENPH250117C00310000 | 2024-06-28 3:23PM EDT | 310.00 | 0.30 | 0.30 | 0.39 | -0.23 | -43.40% | 1 | 66 | 67.24% |
| ENPH250117C00320000 | 2024-06-27 10:03AM EDT | 320.00 | 0.38 | 0.26 | 0.35 | 0.00 | - | 1 | 362 | 67.63% |
| ENPH250117C00330000 | 2024-06-28 11:02AM EDT | 330.00 | 0.30 | 0.23 | 0.33 | -0.05 | -14.29% | 8 | 432 | 68.31% |
| ENPH250117C00340000 | 2024-06-28 9:58AM EDT | 340.00 | 0.28 | 0.20 | 0.30 | -0.99 | -77.95% | 1 | 469 | 68.75% |
| ENPH250117C00350000 | 2024-06-28 3:38PM EDT | 350.00 | 0.22 | 0.17 | 0.25 | -0.03 | -12.00% | 5 | 862 | 68.60% |
| ENPH250117C00360000 | 2024-06-28 12:18PM EDT | 360.00 | 0.22 | 0.16 | 0.23 | +0.01 | +4.76% | 100 | 774 | 69.24% |
| ENPH250117C00370000 | 2024-06-20 2:19PM EDT | 370.00 | 0.30 | 0.13 | 0.23 | 0.00 | - | 4 | 406 | 69.82% |
| ENPH250117C00380000 | 2024-06-18 3:10PM EDT | 380.00 | 0.37 | 0.12 | 0.21 | 0.00 | - | 10 | 67 | 70.31% |
| ENPH250117C00390000 | 2024-06-28 12:48PM EDT | 390.00 | 0.15 | 0.09 | 0.35 | -0.13 | -46.43% | 1 | 64 | 73.73% |
| ENPH250117C00400000 | 2024-06-20 11:22AM EDT | 400.00 | 0.22 | 0.02 | 0.19 | 0.00 | - | 1 | 1,118 | 69.14% |
| ENPH250117C00410000 | 2024-06-14 1:31PM EDT | 410.00 | 0.32 | 0.00 | 0.81 | 0.00 | - | 1 | 46 | 81.79% |
| ENPH250117C00420000 | 2024-06-28 3:28PM EDT | 420.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 20 | 263 | 70.02% |
| ENPH250117C00430000 | 2024-03-14 11:47AM EDT | 430.00 | 0.59 | 0.55 | 0.72 | 0.00 | - | 2 | 38 | 89.16% |
| ENPH250117C00440000 | 2024-06-04 11:52AM EDT | 440.00 | 0.31 | 0.00 | 1.12 | 0.00 | - | 2 | 96 | 88.67% |
| ENPH250117C00450000 | 2024-06-12 1:13PM EDT | 450.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 475 | 93.41% |
| ENPH250117C00460000 | 2024-06-24 10:04AM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 29 | 94.48% |
| ENPH250117C00470000 | 2024-06-12 9:47AM EDT | 470.00 | 0.40 | 0.00 | 2.19 | 0.00 | - | 2 | 340 | 100.93% |
| ENPH250117C00480000 | 2024-06-05 11:07AM EDT | 480.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 4 | 238 | 82.96% |
| ENPH250117C00490000 | 2024-06-28 3:27PM EDT | 490.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 15 | 4,313 | 72.85% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH250117P00050000 | 2024-06-28 3:49PM EDT | 50.00 | 1.34 | 1.31 | 1.41 | +0.27 | +25.23% | 36 | 1,535 | 67.70% |
| ENPH250117P00055000 | 2024-06-28 1:09PM EDT | 55.00 | 1.88 | 1.93 | 2.04 | +0.06 | +3.30% | 10 | 231 | 66.33% |
| ENPH250117P00060000 | 2024-06-27 9:37AM EDT | 60.00 | 2.55 | 2.72 | 2.86 | 0.00 | - | 5 | 1,068 | 65.11% |
| ENPH250117P00065000 | 2024-06-25 3:23PM EDT | 65.00 | 3.63 | 3.75 | 3.90 | 0.00 | - | 15 | 1,993 | 64.22% |
| ENPH250117P00070000 | 2024-06-28 2:35PM EDT | 70.00 | 5.10 | 4.95 | 5.15 | +0.88 | +20.85% | 7 | 1,021 | 63.21% |
| ENPH250117P00075000 | 2024-06-28 3:41PM EDT | 75.00 | 6.70 | 6.40 | 6.65 | +1.25 | +22.94% | 17 | 1,176 | 62.39% |
| ENPH250117P00080000 | 2024-06-28 12:46PM EDT | 80.00 | 7.98 | 8.10 | 8.35 | +0.08 | +1.01% | 3 | 2,123 | 61.57% |
| ENPH250117P00085000 | 2024-06-28 2:09PM EDT | 85.00 | 10.10 | 10.05 | 10.40 | +1.50 | +17.44% | 25 | 450 | 61.04% |
| ENPH250117P00090000 | 2024-06-28 12:46PM EDT | 90.00 | 12.15 | 12.20 | 15.00 | +0.15 | +1.25% | 2 | 1,669 | 64.77% |
| ENPH250117P00095000 | 2024-06-28 1:49PM EDT | 95.00 | 14.70 | 14.60 | 16.80 | +0.40 | +2.80% | 22 | 320 | 62.73% |
| ENPH250117P00100000 | 2024-06-28 1:54PM EDT | 100.00 | 17.37 | 17.20 | 18.40 | +1.69 | +10.78% | 6 | 1,905 | 60.08% |
| ENPH250117P00105000 | 2024-06-26 11:58AM EDT | 105.00 | 19.34 | 20.00 | 20.30 | 0.00 | - | 101 | 3,001 | 57.67% |
| ENPH250117P00110000 | 2024-06-28 1:24PM EDT | 110.00 | 22.82 | 23.05 | 23.35 | +2.03 | +9.76% | 22 | 1,204 | 56.97% |
| ENPH250117P00115000 | 2024-06-28 2:13PM EDT | 115.00 | 26.45 | 26.25 | 26.60 | +3.05 | +13.03% | 26 | 973 | 56.20% |
| ENPH250117P00120000 | 2024-06-28 2:26PM EDT | 120.00 | 29.50 | 29.00 | 32.50 | +2.90 | +10.90% | 4 | 2,795 | 58.61% |
| ENPH250117P00125000 | 2024-06-28 1:49PM EDT | 125.00 | 33.47 | 32.85 | 36.00 | +1.54 | +4.82% | 2 | 1,300 | 58.25% |
| ENPH250117P00130000 | 2024-06-28 1:01PM EDT | 130.00 | 37.11 | 36.70 | 37.70 | +0.95 | +2.63% | 1 | 687 | 54.03% |
| ENPH250117P00135000 | 2024-06-28 2:31PM EDT | 135.00 | 41.16 | 40.10 | 42.95 | +1.28 | +3.21% | 10 | 464 | 54.96% |
| ENPH250117P00140000 | 2024-06-28 2:45PM EDT | 140.00 | 45.50 | 44.10 | 45.65 | +3.32 | +7.87% | 6 | 590 | 51.40% |
| ENPH250117P00145000 | 2024-06-13 11:29AM EDT | 145.00 | 31.10 | 48.85 | 51.50 | 0.00 | - | 30 | 483 | 55.64% |
| ENPH250117P00150000 | 2024-06-26 3:26PM EDT | 150.00 | 53.36 | 52.70 | 55.20 | +2.21 | +4.32% | 2 | 570 | 52.82% |
| ENPH250117P00155000 | 2024-06-17 12:20PM EDT | 155.00 | 44.84 | 57.25 | 60.00 | 0.00 | - | 3 | 410 | 53.74% |
| ENPH250117P00160000 | 2024-06-12 2:20PM EDT | 160.00 | 38.06 | 61.10 | 63.10 | 0.00 | - | 4 | 605 | 53.32% |
| ENPH250117P00165000 | 2024-06-28 2:28PM EDT | 165.00 | 67.00 | 65.95 | 67.45 | +4.92 | +7.93% | 20 | 390 | 51.67% |
| ENPH250117P00170000 | 2024-05-28 10:09AM EDT | 170.00 | 51.44 | 65.65 | 67.20 | 0.00 | - | 2 | 237 | 0.00% |
| ENPH250117P00175000 | 2024-06-27 11:57AM EDT | 175.00 | 71.90 | 75.15 | 77.00 | 0.00 | - | 3 | 208 | 52.59% |
| ENPH250117P00180000 | 2024-06-28 1:33PM EDT | 180.00 | 80.40 | 79.40 | 81.95 | +3.10 | +4.01% | 2 | 269 | 54.05% |
| ENPH250117P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 72.90 | 84.80 | 87.80 | 0.00 | - | 2 | 27 | 50.20% |
| ENPH250117P00190000 | 2024-06-13 11:50AM EDT | 190.00 | 65.00 | 88.10 | 93.00 | 0.00 | - | 1 | 12 | 64.72% |
| ENPH250117P00195000 | 2024-06-28 1:49PM EDT | 195.00 | 96.76 | 93.00 | 97.95 | +32.06 | +49.55% | 1 | 5 | 66.14% |
| ENPH250117P00200000 | 2024-05-02 10:37AM EDT | 200.00 | 97.00 | 73.50 | 76.95 | 0.00 | - | 4 | 34 | 0.00% |
| ENPH250117P00210000 | 2024-06-20 12:19PM EDT | 210.00 | 100.10 | 108.00 | 112.90 | 0.00 | - | 1 | 23 | 70.65% |
| ENPH250117P00220000 | 2023-12-26 11:17AM EDT | 220.00 | 89.75 | 113.35 | 117.65 | 0.00 | - | 1 | 3 | 0.00% |
| ENPH250117P00230000 | 2024-06-07 1:54PM EDT | 230.00 | 105.00 | 128.00 | 132.90 | 0.00 | - | 1 | 7 | 76.42% |
| ENPH250117P00240000 | 2024-04-04 1:57PM EDT | 240.00 | 114.70 | 123.80 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00250000 | 2024-01-19 3:53PM EDT | 250.00 | 146.50 | 118.70 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00260000 | 2024-06-27 3:40PM EDT | 260.00 | 155.05 | 158.00 | 162.90 | 0.00 | - | 3 | 3 | 53.76% |
| ENPH250117P00270000 | 2024-06-27 3:40PM EDT | 270.00 | 165.07 | 168.00 | 172.90 | 0.00 | - | 3 | 0 | 55.52% |
| ENPH250117P00280000 | 2024-01-19 11:11AM EDT | 280.00 | 175.50 | 146.55 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00290000 | 2023-11-24 10:30AM EDT | 290.00 | 190.25 | 155.00 | 158.15 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00300000 | 2024-06-20 3:36PM EDT | 300.00 | 191.40 | 198.00 | 202.90 | 0.00 | - | 38 | 0 | 60.35% |
| ENPH250117P00310000 | 2024-06-20 3:36PM EDT | 310.00 | 201.42 | 208.00 | 212.90 | 0.00 | - | 6 | 0 | 61.87% |
| ENPH250117P00320000 | 2023-09-13 2:14PM EDT | 320.00 | 203.00 | 194.10 | 198.45 | 0.00 | - | 120 | 0 | 0.00% |
| ENPH250117P00330000 | 2023-09-13 2:14PM EDT | 330.00 | 208.50 | 204.40 | 208.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00340000 | 2023-09-07 2:50PM EDT | 340.00 | 216.50 | 218.55 | 223.25 | 0.00 | - | 24 | 0 | 0.00% |
| ENPH250117P00350000 | 2023-12-19 3:27PM EDT | 350.00 | 216.10 | 241.00 | 245.45 | 0.00 | - | 1 | 0 | 0.00% |
| ENPH250117P00360000 | 2023-07-25 11:24AM EDT | 360.00 | 183.15 | 235.05 | 239.50 | 0.00 | - | 2 | 3 | 0.00% |
| ENPH250117P00370000 | 2023-08-16 2:44PM EDT | 370.00 | 237.55 | 247.60 | 252.00 | 0.00 | - | 20 | 12 | 0.00% |
| ENPH250117P00380000 | 2023-09-13 2:01PM EDT | 380.00 | 259.14 | 254.10 | 258.30 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00390000 | 2023-09-13 2:14PM EDT | 390.00 | 268.15 | 264.10 | 268.40 | 0.00 | - | 48 | 0 | 0.00% |
| ENPH250117P00400000 | 2024-06-20 12:30PM EDT | 400.00 | 291.00 | 298.00 | 302.90 | 0.00 | - | 1 | 0 | 73.29% |
| ENPH250117P00410000 | 2023-09-13 2:01PM EDT | 410.00 | 292.15 | 283.50 | 288.40 | 0.00 | - | 32 | 0 | 0.00% |
| ENPH250117P00420000 | 2023-06-29 10:27AM EDT | 420.00 | 257.45 | 263.50 | 268.00 | 0.00 | - | 3 | 0 | 0.00% |
| ENPH250117P00430000 | 2023-08-25 3:11PM EDT | 430.00 | 307.35 | 308.00 | 312.50 | 0.00 | - | 12 | 0 | 0.00% |
| ENPH250117P00440000 | 2023-08-10 3:07PM EDT | 440.00 | 305.35 | 317.50 | 322.00 | 0.00 | - | 16 | 12 | 0.00% |
| ENPH250117P00450000 | 2023-09-07 2:50PM EDT | 450.00 | 328.10 | 328.50 | 333.50 | 0.00 | - | 41 | 0 | 0.00% |
| ENPH250117P00460000 | 2023-08-10 3:07PM EDT | 460.00 | 320.70 | 337.50 | 342.00 | 0.00 | - | 18 | 10 | 0.00% |
| ENPH250117P00470000 | 2023-02-06 12:51PM EDT | 470.00 | 248.70 | 250.75 | 254.75 | 0.00 | - | 8 | 21 | 0.00% |
| ENPH250117P00480000 | 2023-02-01 12:25PM EDT | 480.00 | 264.30 | 261.00 | 265.50 | 0.00 | - | 2 | 93 | 0.00% |
| ENPH250117P00490000 | 2023-09-18 9:56AM EDT | 490.00 | 371.74 | 363.50 | 368.50 | 0.00 | - | 4 | 0 | 0.00% |
