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
56 686,53 +125,41 (+0,22 %)
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’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705C00080000 | 2024-06-24 12:14PM EDT | 80.00 | 19.65 | 17.50 | 22.45 | -6.56 | -25.03% | 1 | 5 | 105.66% |
| ENPH240705C00090000 | 2024-06-26 10:47AM EDT | 90.00 | 11.39 | 8.80 | 12.50 | 0.00 | - | 1 | 5 | 84.28% |
| ENPH240705C00095000 | 2024-06-28 3:22PM EDT | 95.00 | 5.00 | 4.80 | 8.00 | -5.44 | -52.11% | 4 | 10 | 71.53% |
| ENPH240705C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.56 | 2.51 | 2.64 | -3.46 | -57.48% | 710 | 110 | 53.22% |
| ENPH240705C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.89 | 0.90 | 1.16 | -2.23 | -71.47% | 1,129 | 572 | 56.40% |
| ENPH240705C00107000 | 2024-06-28 3:43PM EDT | 107.00 | 0.53 | 0.56 | 0.83 | -1.73 | -76.55% | 459 | 335 | 57.72% |
| ENPH240705C00108000 | 2024-06-28 3:51PM EDT | 108.00 | 0.43 | 0.45 | 0.52 | -1.52 | -77.95% | 302 | 518 | 55.52% |
| ENPH240705C00109000 | 2024-06-28 3:58PM EDT | 109.00 | 0.39 | 0.38 | 0.63 | -1.14 | -74.51% | 89 | 214 | 60.55% |
| ENPH240705C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 0.32 | 0.32 | 0.33 | -1.03 | -76.30% | 1,721 | 1,997 | 57.32% |
| ENPH240705C00111000 | 2024-06-28 3:57PM EDT | 111.00 | 0.26 | 0.25 | 0.30 | -0.89 | -77.39% | 174 | 169 | 58.69% |
| ENPH240705C00112000 | 2024-06-28 3:36PM EDT | 112.00 | 0.19 | 0.21 | 0.45 | -0.73 | -79.35% | 142 | 164 | 65.14% |
| ENPH240705C00113000 | 2024-06-28 3:06PM EDT | 113.00 | 0.15 | 0.18 | 0.40 | -0.61 | -80.26% | 292 | 256 | 66.80% |
| ENPH240705C00114000 | 2024-06-28 2:37PM EDT | 114.00 | 0.19 | 0.15 | 0.23 | -0.45 | -70.31% | 41 | 85 | 64.06% |
| ENPH240705C00115000 | 2024-06-28 3:57PM EDT | 115.00 | 0.14 | 0.11 | 0.17 | -0.40 | -74.07% | 197 | 399 | 63.48% |
| ENPH240705C00116000 | 2024-06-28 3:58PM EDT | 116.00 | 0.13 | 0.11 | 0.15 | -0.33 | -71.74% | 47 | 131 | 65.63% |
| ENPH240705C00117000 | 2024-06-28 1:12PM EDT | 117.00 | 0.12 | 0.10 | 0.25 | -0.28 | -70.00% | 16 | 103 | 72.46% |
| ENPH240705C00118000 | 2024-06-28 3:45PM EDT | 118.00 | 0.10 | 0.09 | 0.12 | -0.21 | -67.74% | 132 | 176 | 68.95% |
| ENPH240705C00119000 | 2024-06-28 3:37PM EDT | 119.00 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 19 | 97 | 70.70% |
| ENPH240705C00120000 | 2024-06-28 3:51PM EDT | 120.00 | 0.07 | 0.07 | 0.10 | -0.16 | -69.57% | 121 | 981 | 72.07% |
| ENPH240705C00121000 | 2024-06-28 3:38PM EDT | 121.00 | 0.06 | 0.06 | 0.09 | -0.14 | -70.00% | 83 | 184 | 73.44% |
| ENPH240705C00122000 | 2024-06-28 2:25PM EDT | 122.00 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 2 | 65 | 75.20% |
| ENPH240705C00123000 | 2024-06-27 2:26PM EDT | 123.00 | 0.11 | 0.05 | 0.08 | -0.03 | -21.43% | 61 | 162 | 76.95% |
| ENPH240705C00124000 | 2024-06-28 3:56PM EDT | 124.00 | 0.05 | 0.05 | 0.08 | -0.09 | -64.29% | 21 | 114 | 79.30% |
| ENPH240705C00125000 | 2024-06-28 3:17PM EDT | 125.00 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 9 | 588 | 80.08% |
| ENPH240705C00126000 | 2024-06-28 12:52PM EDT | 126.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 2 | 104 | 80.08% |
| ENPH240705C00127000 | 2024-06-28 12:51PM EDT | 127.00 | 0.06 | 0.00 | 0.26 | -0.03 | -33.33% | 1 | 57 | 96.09% |
| ENPH240705C00128000 | 2024-06-27 11:02AM EDT | 128.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 20 | 92 | 83.59% |
| ENPH240705C00129000 | 2024-06-28 12:51PM EDT | 129.00 | 0.04 | 0.00 | 0.25 | -0.05 | -55.56% | 1 | 37 | 100.59% |
| ENPH240705C00130000 | 2024-06-28 3:05PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 82 | 550 | 86.72% |
| ENPH240705C00131000 | 2024-06-28 12:50PM EDT | 131.00 | 0.03 | 0.00 | 0.55 | -0.06 | -66.67% | 1 | 79 | 120.70% |
| ENPH240705C00132000 | 2024-06-26 3:09PM EDT | 132.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 20 | 57 | 103.52% |
| ENPH240705C00133000 | 2024-06-27 9:53AM EDT | 133.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 118 | 109.77% |
| ENPH240705C00134000 | 2024-06-28 3:37PM EDT | 134.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 8 | 110 | 94.92% |
| ENPH240705C00135000 | 2024-06-28 1:21PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 58 | 95.31% |
| ENPH240705C00136000 | 2024-06-25 10:58AM EDT | 136.00 | 0.06 | 0.00 | 1.39 | 0.00 | - | 19 | 28 | 160.94% |
| ENPH240705C00137000 | 2024-06-27 1:06PM EDT | 137.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 39 | 112.11% |
| ENPH240705C00138000 | 2024-06-25 10:45AM EDT | 138.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 64 | 137.70% |
| ENPH240705C00139000 | 2024-06-21 1:59PM EDT | 139.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 40 | 123.44% |
| ENPH240705C00140000 | 2024-06-28 9:57AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 18 | 124 | 103.13% |
| ENPH240705C00141000 | 2024-06-21 3:38PM EDT | 141.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 5 | 16 | 150.59% |
| ENPH240705C00142000 | 2024-06-21 9:31AM EDT | 142.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 13 | 195.80% |
| ENPH240705C00143000 | 2024-06-20 11:19AM EDT | 143.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 2 | 4 | 198.63% |
| ENPH240705C00144000 | 2024-06-25 2:19PM EDT | 144.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 159.38% |
| ENPH240705C00145000 | 2024-06-28 1:21PM EDT | 145.00 | 0.01 | 0.00 | 0.58 | -0.04 | -80.00% | 1 | 125 | 156.45% |
| ENPH240705C00146000 | 2024-06-17 1:04PM EDT | 146.00 | 0.02 | 0.00 | 0.65 | -0.36 | -94.74% | 40 | 43 | 161.91% |
| ENPH240705C00147000 | 2024-06-20 11:15AM EDT | 147.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | 43 | 46 | 164.65% |
| ENPH240705C00148000 | 2024-06-28 10:27AM EDT | 148.00 | 0.01 | 0.00 | 0.85 | -0.04 | -80.00% | 6 | 4 | 174.80% |
| ENPH240705C00150000 | 2024-06-26 11:28AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 56 | 347 | 114.84% |
| ENPH240705C00152500 | 2024-06-20 11:15AM EDT | 152.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 6 | 223.34% |
| ENPH240705C00155000 | 2024-06-27 1:35PM EDT | 155.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 12 | 117 | 191.02% |
| ENPH240705C00160000 | 2024-06-26 12:33PM EDT | 160.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 9 | 125 | 155.47% |
| ENPH240705C00165000 | 2024-06-26 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 101 | 156.25% |
| ENPH240705C00170000 | 2024-06-25 1:34PM EDT | 170.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 11 | 25 | 263.38% |
| ENPH240705C00175000 | 2024-06-25 11:19AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 74 | 137.50% |
| ENPH240705C00180000 | 2024-06-25 11:09AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 112 | 167.19% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240705P00080000 | 2024-06-28 3:47PM EDT | 80.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 63 | 39 | 79.69% |
| ENPH240705P00085000 | 2024-06-28 3:45PM EDT | 85.00 | 0.12 | 0.09 | 0.12 | +0.06 | +100.00% | 49 | 335 | 67.97% |
| ENPH240705P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.30 | 0.27 | 0.30 | +0.15 | +100.00% | 705 | 1,610 | 58.69% |
| ENPH240705P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.96 | 0.90 | 1.09 | +0.62 | +182.35% | 724 | 422 | 54.79% |
| ENPH240705P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.80 | 2.70 | 2.79 | +1.77 | +171.84% | 1,331 | 1,379 | 50.88% |
| ENPH240705P00105000 | 2024-06-28 3:47PM EDT | 105.00 | 6.70 | 6.05 | 6.85 | +3.83 | +133.45% | 109 | 723 | 59.57% |
| ENPH240705P00107000 | 2024-06-28 3:45PM EDT | 107.00 | 8.45 | 7.65 | 8.40 | +4.15 | +96.51% | 45 | 263 | 58.89% |
| ENPH240705P00108000 | 2024-06-28 2:48PM EDT | 108.00 | 9.28 | 8.50 | 9.05 | +4.48 | +93.33% | 72 | 386 | 55.52% |
| ENPH240705P00109000 | 2024-06-28 3:21PM EDT | 109.00 | 9.48 | 9.45 | 12.00 | +4.07 | +75.23% | 24 | 2,158 | 87.89% |
| ENPH240705P00110000 | 2024-06-28 3:54PM EDT | 110.00 | 10.66 | 9.80 | 12.55 | +3.55 | +49.93% | 59 | 292 | 77.49% |
| ENPH240705P00111000 | 2024-06-28 12:54PM EDT | 111.00 | 11.47 | 10.15 | 14.00 | +4.47 | +63.86% | 2 | 78 | 78.81% |
| ENPH240705P00112000 | 2024-06-28 12:54PM EDT | 112.00 | 12.44 | 12.00 | 13.05 | +5.23 | +72.54% | 4 | 43 | 60.16% |
| ENPH240705P00113000 | 2024-06-28 3:56PM EDT | 113.00 | 13.77 | 12.65 | 15.45 | +6.28 | +83.85% | 81 | 96 | 86.43% |
| ENPH240705P00114000 | 2024-06-28 12:31PM EDT | 114.00 | 13.10 | 12.00 | 16.95 | +1.80 | +15.93% | 5 | 54 | 63.77% |
| ENPH240705P00115000 | 2024-06-28 3:48PM EDT | 115.00 | 16.51 | 13.00 | 17.80 | +5.96 | +56.49% | 55 | 483 | 60.74% |
| ENPH240705P00116000 | 2024-06-28 2:41PM EDT | 116.00 | 16.95 | 14.00 | 18.95 | +3.08 | +22.21% | 10 | 79 | 70.22% |
| ENPH240705P00117000 | 2024-06-26 3:04PM EDT | 117.00 | 14.60 | 15.00 | 19.90 | -0.80 | -5.19% | 1 | 67 | 71.29% |
| ENPH240705P00118000 | 2024-06-26 2:59PM EDT | 118.00 | 16.25 | 16.05 | 21.00 | 0.00 | - | 4 | 58 | 80.08% |
| ENPH240705P00119000 | 2024-06-28 3:29PM EDT | 119.00 | 19.79 | 17.00 | 21.75 | +5.91 | +42.58% | 13 | 57 | 69.53% |
| ENPH240705P00120000 | 2024-06-28 2:26PM EDT | 120.00 | 20.50 | 18.00 | 22.90 | +5.00 | +32.26% | 12 | 130 | 80.27% |
| ENPH240705P00121000 | 2024-06-28 10:25AM EDT | 121.00 | 17.40 | 19.00 | 23.90 | -0.01 | -0.06% | 3 | 12 | 83.11% |
| ENPH240705P00122000 | 2024-06-24 9:49AM EDT | 122.00 | 14.19 | 20.00 | 24.90 | 0.00 | - | 3 | 20 | 85.94% |
| ENPH240705P00123000 | 2024-06-28 3:32PM EDT | 123.00 | 24.42 | 21.00 | 25.90 | +6.34 | +35.07% | 3 | 23 | 88.67% |
| ENPH240705P00124000 | 2024-06-27 1:57PM EDT | 124.00 | 17.63 | 22.00 | 26.90 | 0.00 | - | 6 | 177 | 91.41% |
| ENPH240705P00125000 | 2024-06-28 3:00PM EDT | 125.00 | 25.58 | 23.00 | 27.90 | +2.41 | +10.40% | 4 | 35 | 94.14% |
| ENPH240705P00126000 | 2024-06-28 3:00PM EDT | 126.00 | 26.56 | 24.00 | 28.90 | +4.75 | +21.78% | 4 | 16 | 96.88% |
| ENPH240705P00127000 | 2024-06-27 3:58PM EDT | 127.00 | 22.03 | 25.00 | 29.90 | 0.00 | - | 18 | 6 | 99.61% |
| ENPH240705P00128000 | 2024-06-25 10:07AM EDT | 128.00 | 22.41 | 26.00 | 30.90 | 0.00 | - | 4 | 46 | 102.15% |
| ENPH240705P00129000 | 2024-06-20 11:23AM EDT | 129.00 | 18.32 | 27.00 | 31.90 | 0.00 | - | 3 | 11 | 104.69% |
| ENPH240705P00130000 | 2024-06-20 11:26AM EDT | 130.00 | 19.61 | 28.00 | 32.90 | 0.00 | - | 1 | 0 | 107.23% |
| ENPH240705P00131000 | 2024-06-28 1:38PM EDT | 131.00 | 31.50 | 29.00 | 33.90 | +19.17 | +155.47% | 1 | 3 | 109.77% |
| ENPH240705P00132000 | 2024-06-26 2:14PM EDT | 132.00 | 30.35 | 30.00 | 34.90 | 0.00 | - | 1 | 11 | 112.31% |
| ENPH240705P00133000 | 2024-06-24 2:47PM EDT | 133.00 | 26.63 | 31.00 | 35.90 | 0.00 | - | 1 | 0 | 114.65% |
| ENPH240705P00134000 | 2024-06-25 1:50PM EDT | 134.00 | 30.50 | 32.00 | 36.90 | 0.00 | - | 2 | 0 | 117.19% |
| ENPH240705P00135000 | 2024-06-25 9:41AM EDT | 135.00 | 28.45 | 33.00 | 37.90 | 0.00 | - | 4 | 0 | 119.53% |
| ENPH240705P00136000 | 2024-06-13 2:05PM EDT | 136.00 | 10.25 | 34.00 | 38.90 | 0.00 | - | 2 | 0 | 121.88% |
| ENPH240705P00137000 | 2024-06-11 1:47PM EDT | 137.00 | 10.40 | 35.00 | 39.90 | 0.00 | - | - | 1 | 124.22% |
| ENPH240705P00138000 | 2024-06-12 10:19AM EDT | 138.00 | 7.40 | 36.00 | 40.90 | 0.00 | - | - | 0 | 126.56% |
| ENPH240705P00139000 | 2024-06-12 10:30AM EDT | 139.00 | 8.50 | 37.00 | 41.90 | 0.00 | - | - | 0 | 128.91% |
| ENPH240705P00140000 | 2024-06-28 10:00AM EDT | 140.00 | 36.65 | 38.00 | 42.90 | +3.85 | +11.74% | 1 | 0 | 131.25% |
| ENPH240705P00141000 | 2024-06-13 9:51AM EDT | 141.00 | 11.27 | 39.00 | 43.90 | 0.00 | - | 5 | 0 | 133.40% |
| ENPH240705P00142000 | 2024-06-18 9:50AM EDT | 142.00 | 22.40 | 40.00 | 44.90 | 0.00 | - | - | 0 | 135.55% |
| ENPH240705P00145000 | 2024-06-17 3:19PM EDT | 145.00 | 23.81 | 43.00 | 47.90 | 0.00 | - | - | 0 | 142.19% |
| ENPH240705P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 54.15 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 172.27% |
