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
56 647,45 +59,73 (+0,11 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116C00050000 | 2024-06-28 12:57PM EDT | 50.00 | 58.57 | 57.35 | 61.00 | -6.23 | -9.61% | 3 | 79 | 79.88% |
| ENPH260116C00055000 | 2024-06-03 10:06AM EDT | 55.00 | 83.70 | 54.30 | 57.10 | 0.00 | - | 1 | 18 | 77.37% |
| ENPH260116C00060000 | 2024-06-25 10:34AM EDT | 60.00 | 57.20 | 51.25 | 54.50 | 0.00 | - | 1 | 71 | 76.88% |
| ENPH260116C00065000 | 2024-06-28 3:08PM EDT | 65.00 | 48.99 | 48.30 | 50.90 | -4.52 | -8.45% | 2 | 715 | 74.54% |
| ENPH260116C00070000 | 2024-06-25 3:00PM EDT | 70.00 | 48.60 | 45.55 | 49.00 | 0.00 | - | 1 | 138 | 74.79% |
| ENPH260116C00075000 | 2024-06-28 2:33PM EDT | 75.00 | 43.46 | 42.90 | 45.35 | -2.34 | -5.11% | 1 | 137 | 72.36% |
| ENPH260116C00080000 | 2024-06-28 9:31AM EDT | 80.00 | 44.18 | 40.50 | 43.50 | -0.97 | -2.15% | 1 | 198 | 72.46% |
| ENPH260116C00085000 | 2024-06-28 2:50PM EDT | 85.00 | 38.29 | 38.10 | 41.50 | -25.99 | -40.43% | 1 | 63 | 72.02% |
| ENPH260116C00090000 | 2024-06-28 2:45PM EDT | 90.00 | 36.20 | 35.85 | 39.00 | -2.95 | -7.54% | 3 | 234 | 70.91% |
| ENPH260116C00095000 | 2024-06-28 3:31PM EDT | 95.00 | 34.00 | 34.05 | 37.00 | -3.88 | -10.24% | 18 | 186 | 70.69% |
| ENPH260116C00100000 | 2024-06-28 3:47PM EDT | 100.00 | 32.30 | 32.00 | 35.00 | -3.93 | -10.85% | 31 | 395 | 69.96% |
| ENPH260116C00105000 | 2024-06-28 3:17PM EDT | 105.00 | 30.00 | 29.65 | 33.40 | -3.00 | -9.09% | 37 | 69 | 69.15% |
| ENPH260116C00110000 | 2024-06-28 3:04PM EDT | 110.00 | 28.65 | 27.70 | 30.80 | -3.20 | -10.05% | 16 | 173 | 67.54% |
| ENPH260116C00115000 | 2024-06-26 2:48PM EDT | 115.00 | 28.78 | 26.15 | 30.00 | 0.00 | - | 14 | 229 | 68.07% |
| ENPH260116C00120000 | 2024-06-28 1:24PM EDT | 120.00 | 25.50 | 24.70 | 28.50 | -3.52 | -12.13% | 9 | 203 | 67.80% |
| ENPH260116C00125000 | 2024-06-28 2:39PM EDT | 125.00 | 24.25 | 23.15 | 27.00 | -1.00 | -3.96% | 21 | 170 | 67.27% |
| ENPH260116C00130000 | 2024-06-28 2:50PM EDT | 130.00 | 22.72 | 21.70 | 23.75 | -1.96 | -7.94% | 10 | 377 | 64.92% |
| ENPH260116C00135000 | 2024-06-28 3:56PM EDT | 135.00 | 21.60 | 21.30 | 22.60 | -1.65 | -7.10% | 6 | 613 | 65.63% |
| ENPH260116C00140000 | 2024-06-28 3:47PM EDT | 140.00 | 20.21 | 20.10 | 21.25 | -3.04 | -13.08% | 49 | 199 | 65.19% |
| ENPH260116C00145000 | 2024-06-27 12:04PM EDT | 145.00 | 22.00 | 18.55 | 21.50 | 0.00 | - | 15 | 243 | 65.88% |
| ENPH260116C00150000 | 2024-06-28 3:26PM EDT | 150.00 | 18.00 | 17.90 | 19.00 | -1.36 | -7.02% | 8 | 531 | 64.59% |
| ENPH260116C00155000 | 2024-06-28 2:14PM EDT | 155.00 | 16.69 | 16.00 | 19.50 | -1.63 | -8.90% | 5 | 139 | 64.95% |
| ENPH260116C00160000 | 2024-06-28 3:50PM EDT | 160.00 | 16.50 | 15.90 | 18.50 | -0.47 | -2.77% | 4 | 152 | 65.53% |
| ENPH260116C00165000 | 2024-06-25 3:36PM EDT | 165.00 | 16.73 | 14.75 | 16.75 | 0.00 | - | 3 | 52 | 64.16% |
| ENPH260116C00170000 | 2024-06-28 3:21PM EDT | 170.00 | 14.20 | 14.10 | 17.00 | -2.30 | -13.94% | 18 | 85 | 65.28% |
| ENPH260116C00175000 | 2024-06-28 12:53PM EDT | 175.00 | 13.50 | 12.95 | 16.00 | -1.38 | -9.27% | 2 | 47 | 64.48% |
| ENPH260116C00180000 | 2024-06-28 3:50PM EDT | 180.00 | 13.07 | 12.40 | 14.55 | -1.76 | -11.87% | 7 | 148 | 63.75% |
| ENPH260116C00185000 | 2024-06-28 2:01PM EDT | 185.00 | 12.20 | 10.95 | 14.50 | -1.05 | -7.92% | 3 | 387 | 63.46% |
| ENPH260116C00190000 | 2024-06-28 2:36PM EDT | 190.00 | 11.50 | 11.25 | 14.00 | -1.90 | -14.18% | 14 | 60 | 64.52% |
| ENPH260116C00195000 | 2024-06-27 3:20PM EDT | 195.00 | 10.80 | 10.00 | 12.40 | -1.95 | -15.29% | 1 | 714 | 62.58% |
| ENPH260116C00200000 | 2024-06-28 3:29PM EDT | 200.00 | 10.00 | 10.10 | 13.00 | -2.00 | -16.67% | 25 | 1,100 | 64.54% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00050000 | 2024-06-28 2:39PM EDT | 50.00 | 4.80 | 4.50 | 4.95 | +0.55 | +12.94% | 5 | 318 | 59.39% |
| ENPH260116P00055000 | 2024-06-27 12:02PM EDT | 55.00 | 5.60 | 5.80 | 6.75 | 0.00 | - | 7 | 48 | 59.41% |
| ENPH260116P00060000 | 2024-06-28 3:34PM EDT | 60.00 | 7.75 | 7.45 | 7.90 | +0.40 | +5.44% | 7 | 396 | 58.09% |
| ENPH260116P00065000 | 2024-06-28 3:20PM EDT | 65.00 | 9.45 | 9.10 | 12.00 | +0.62 | +7.02% | 11 | 159 | 61.05% |
| ENPH260116P00070000 | 2024-06-28 2:57PM EDT | 70.00 | 11.00 | 10.20 | 13.00 | +0.85 | +8.37% | 14 | 147 | 57.63% |
| ENPH260116P00075000 | 2024-06-28 2:45PM EDT | 75.00 | 13.25 | 12.65 | 13.90 | +1.15 | +9.50% | 25 | 979 | 55.87% |
| ENPH260116P00080000 | 2024-06-28 3:00PM EDT | 80.00 | 15.50 | 14.95 | 18.00 | +1.25 | +8.77% | 39 | 365 | 57.71% |
| ENPH260116P00085000 | 2024-06-21 1:32PM EDT | 85.00 | 16.10 | 17.40 | 20.50 | 0.00 | - | 4 | 98 | 57.20% |
| ENPH260116P00090000 | 2024-06-28 2:54PM EDT | 90.00 | 20.50 | 19.70 | 21.50 | +2.20 | +12.02% | 8 | 226 | 54.48% |
| ENPH260116P00095000 | 2024-06-28 3:20PM EDT | 95.00 | 23.13 | 22.40 | 26.00 | +1.53 | +7.08% | 4 | 126 | 55.91% |
| ENPH260116P00100000 | 2024-06-28 3:31PM EDT | 100.00 | 26.50 | 25.75 | 28.50 | +1.50 | +6.00% | 506 | 531 | 55.49% |
| ENPH260116P00105000 | 2024-06-26 11:14AM EDT | 105.00 | 28.60 | 28.00 | 30.90 | 0.00 | - | 22 | 188 | 53.56% |
| ENPH260116P00110000 | 2024-06-28 12:12PM EDT | 110.00 | 31.00 | 30.85 | 34.50 | 0.00 | - | 1 | 370 | 53.28% |
| ENPH260116P00115000 | 2024-06-28 2:46PM EDT | 115.00 | 35.30 | 33.95 | 38.00 | +2.10 | +6.33% | 8 | 329 | 52.92% |
| ENPH260116P00120000 | 2024-06-28 2:58PM EDT | 120.00 | 38.30 | 38.10 | 39.35 | +1.46 | +3.96% | 7 | 188 | 51.22% |
| ENPH260116P00125000 | 2024-06-24 12:59PM EDT | 125.00 | 39.28 | 41.45 | 42.80 | 0.00 | - | 1 | 46 | 50.62% |
| ENPH260116P00130000 | 2024-06-25 1:41PM EDT | 130.00 | 43.11 | 44.90 | 46.25 | -0.92 | -2.09% | 1 | 514 | 51.29% |
| ENPH260116P00135000 | 2024-06-27 12:49PM EDT | 135.00 | 46.30 | 48.40 | 51.50 | 0.00 | - | 5 | 190 | 50.90% |
| ENPH260116P00140000 | 2024-06-26 10:15AM EDT | 140.00 | 52.85 | 51.90 | 55.00 | 0.00 | - | 3 | 61 | 53.12% |
| ENPH260116P00145000 | 2024-06-28 12:59PM EDT | 145.00 | 56.43 | 55.25 | 59.00 | +1.80 | +3.29% | 50 | 94 | 53.04% |
| ENPH260116P00150000 | 2024-06-28 3:08PM EDT | 150.00 | 60.28 | 59.10 | 62.50 | +1.86 | +3.18% | 1 | 99 | 51.75% |
| ENPH260116P00155000 | 2024-05-22 9:32AM EDT | 155.00 | 57.41 | 59.35 | 60.90 | 0.00 | - | 2 | 11 | 38.41% |
| ENPH260116P00160000 | 2024-06-27 10:54AM EDT | 160.00 | 67.60 | 66.50 | 70.50 | 0.00 | - | 1 | 30 | 50.81% |
| ENPH260116P00165000 | 2024-06-25 1:24PM EDT | 165.00 | 70.02 | 70.45 | 74.50 | 0.00 | - | 2 | 1 | 50.11% |
| ENPH260116P00170000 | 2024-06-25 3:10PM EDT | 170.00 | 74.25 | 74.50 | 79.00 | 0.00 | - | 13 | 152 | 50.42% |
| ENPH260116P00175000 | 2024-05-23 9:32AM EDT | 175.00 | 67.25 | 74.15 | 78.50 | 0.00 | - | 1 | 20 | 37.07% |
| ENPH260116P00180000 | 2024-06-26 3:52PM EDT | 180.00 | 82.72 | 82.85 | 87.50 | 0.00 | - | 1 | 89 | 49.52% |
| ENPH260116P00185000 | 2024-06-28 11:02AM EDT | 185.00 | 88.60 | 87.00 | 92.00 | +8.18 | +10.17% | 1 | 21 | 49.51% |
| ENPH260116P00190000 | 2024-04-05 10:24AM EDT | 190.00 | 86.20 | 83.00 | 85.40 | 0.00 | - | 1 | 1 | 0.00% |
| ENPH260116P00195000 | 2024-06-28 3:04PM EDT | 195.00 | 98.55 | 96.00 | 100.50 | +2.95 | +3.09% | 1 | 2 | 47.78% |
| ENPH260116P00200000 | 2024-06-28 3:08PM EDT | 200.00 | 103.09 | 101.35 | 104.10 | +3.67 | +3.69% | 1 | 46 | 44.61% |
