Marchés français ouverture 5 h 4 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 491,12 -343,98 (-0,89 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 523,96 +44,59 (+0,24 %) Bitcoin EUR
58 234,43 -1 264,61 (-2,13 %)
SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240510C00040000 | 2024-04-29 11:00AM EDT | 40.00 | 19.45 | 18.30 | 19.75 | 0.00 | - | 6 | 6 | 273.83% |
| SEDG240510C00043000 | 2024-04-29 11:00AM EDT | 43.00 | 16.70 | 15.65 | 17.70 | 0.00 | - | - | 3 | 311.72% |
| SEDG240510C00045000 | 2024-04-29 10:15AM EDT | 45.00 | 15.10 | 13.80 | 15.30 | 0.00 | - | - | 1 | 265.82% |
| SEDG240510C00046000 | 2024-04-29 9:50AM EDT | 46.00 | 15.05 | 13.25 | 14.35 | 0.00 | - | - | 1 | 272.46% |
| SEDG240510C00046500 | 2024-05-01 2:39PM EDT | 46.50 | 14.35 | 12.25 | 13.70 | 0.00 | - | - | 1 | 234.57% |
| SEDG240510C00049000 | 2024-05-02 11:22AM EDT | 49.00 | 10.65 | 10.85 | 11.65 | 0.00 | - | - | 5 | 255.47% |
| SEDG240510C00049500 | 2024-05-02 11:22AM EDT | 49.50 | 10.30 | 10.45 | 11.25 | 0.00 | - | - | 3 | 253.52% |
| SEDG240510C00050000 | 2024-05-07 3:44PM EDT | 50.00 | 10.54 | 9.50 | 10.60 | -0.78 | -6.89% | 10 | 7 | 224.02% |
| SEDG240510C00051000 | 2024-05-03 11:02AM EDT | 51.00 | 11.90 | 9.40 | 9.80 | 0.00 | - | 1 | 2 | 242.29% |
| SEDG240510C00052000 | 2024-05-06 12:53PM EDT | 52.00 | 10.06 | 8.75 | 9.10 | 0.00 | - | 20 | 34 | 242.97% |
| SEDG240510C00053000 | 2024-05-07 3:58PM EDT | 53.00 | 8.20 | 8.15 | 8.45 | -1.48 | -15.29% | 4 | 9 | 244.63% |
| SEDG240510C00054000 | 2024-05-06 12:53PM EDT | 54.00 | 8.35 | 7.55 | 7.85 | -0.32 | -3.69% | 1 | 51 | 245.70% |
| SEDG240510C00055000 | 2024-05-07 3:38PM EDT | 55.00 | 7.30 | 7.00 | 7.30 | -0.75 | -9.32% | 5 | 41 | 247.66% |
| SEDG240510C00056000 | 2024-05-07 2:54PM EDT | 56.00 | 6.75 | 6.45 | 6.70 | -1.40 | -17.18% | 16 | 109 | 246.68% |
| SEDG240510C00057000 | 2024-05-07 1:56PM EDT | 57.00 | 6.40 | 5.95 | 6.20 | -0.50 | -7.25% | 2 | 36 | 247.85% |
| SEDG240510C00058000 | 2024-05-06 10:23AM EDT | 58.00 | 6.36 | 5.50 | 5.70 | 0.00 | - | 9 | 61 | 248.63% |
| SEDG240510C00059000 | 2024-05-07 3:26PM EDT | 59.00 | 5.25 | 5.05 | 5.20 | -0.70 | -11.76% | 19 | 105 | 248.05% |
| SEDG240510C00060000 | 2024-05-07 2:56PM EDT | 60.00 | 4.90 | 4.65 | 4.80 | -0.59 | -10.75% | 91 | 370 | 249.51% |
| SEDG240510C00061000 | 2024-05-07 3:58PM EDT | 61.00 | 4.29 | 4.25 | 4.35 | -0.81 | -15.88% | 64 | 241 | 248.54% |
| SEDG240510C00062000 | 2024-05-07 3:59PM EDT | 62.00 | 3.90 | 3.85 | 4.00 | -0.85 | -17.89% | 58 | 76 | 248.54% |
| SEDG240510C00063000 | 2024-05-07 2:50PM EDT | 63.00 | 3.64 | 3.50 | 3.65 | -0.81 | -18.20% | 28 | 107 | 248.44% |
| SEDG240510C00064000 | 2024-05-07 1:59PM EDT | 64.00 | 3.40 | 3.15 | 3.30 | -0.51 | -13.04% | 20 | 375 | 247.07% |
| SEDG240510C00065000 | 2024-05-07 3:31PM EDT | 65.00 | 3.03 | 2.81 | 3.00 | -0.57 | -15.83% | 51 | 683 | 245.90% |
| SEDG240510C00066000 | 2024-05-07 3:41PM EDT | 66.00 | 2.80 | 2.55 | 2.73 | -0.38 | -11.95% | 60 | 124 | 246.39% |
| SEDG240510C00067000 | 2024-05-07 3:04PM EDT | 67.00 | 2.40 | 2.24 | 2.44 | -0.60 | -20.00% | 27 | 109 | 243.85% |
| SEDG240510C00068000 | 2024-05-07 3:59PM EDT | 68.00 | 2.11 | 2.06 | 2.13 | -0.54 | -20.38% | 1,116 | 3,028 | 242.97% |
| SEDG240510C00069000 | 2024-05-07 12:24PM EDT | 69.00 | 2.08 | 1.78 | 2.05 | -0.02 | -0.95% | 23 | 107 | 244.63% |
| SEDG240510C00070000 | 2024-05-07 2:54PM EDT | 70.00 | 1.73 | 1.61 | 1.80 | -0.36 | -17.22% | 250 | 273 | 243.56% |
| SEDG240510C00071000 | 2024-05-07 3:59PM EDT | 71.00 | 1.55 | 1.41 | 1.55 | +0.02 | +1.31% | 15 | 69 | 240.33% |
| SEDG240510C00072000 | 2024-05-06 3:49PM EDT | 72.00 | 1.62 | 1.28 | 1.38 | 0.00 | - | 49 | 87 | 240.63% |
| SEDG240510C00073000 | 2024-05-07 3:47PM EDT | 73.00 | 1.25 | 1.14 | 1.22 | -0.20 | -13.79% | 33 | 126 | 240.04% |
| SEDG240510C00074000 | 2024-05-07 3:47PM EDT | 74.00 | 1.12 | 1.02 | 1.09 | -0.18 | -13.85% | 17 | 91 | 240.23% |
| SEDG240510C00075000 | 2024-05-07 3:47PM EDT | 75.00 | 1.00 | 0.90 | 0.98 | -0.16 | -13.79% | 47 | 357 | 240.14% |
| SEDG240510C00076000 | 2024-05-07 3:47PM EDT | 76.00 | 0.87 | 0.80 | 0.87 | -0.16 | -15.53% | 9 | 49 | 240.04% |
| SEDG240510C00077000 | 2024-05-07 1:53PM EDT | 77.00 | 0.79 | 0.71 | 0.78 | -0.11 | -12.22% | 11 | 55 | 240.23% |
| SEDG240510C00078000 | 2024-05-07 3:00PM EDT | 78.00 | 0.70 | 0.63 | 0.68 | +0.11 | +18.64% | 3 | 41 | 239.65% |
| SEDG240510C00079000 | 2024-05-07 11:20AM EDT | 79.00 | 0.77 | 0.56 | 0.61 | +0.05 | +6.94% | 1 | 26 | 240.04% |
| SEDG240510C00080000 | 2024-05-07 2:59PM EDT | 80.00 | 0.55 | 0.50 | 0.55 | -0.06 | -9.84% | 46 | 231 | 240.63% |
| SEDG240510C00081000 | 2024-05-06 2:31PM EDT | 81.00 | 0.51 | 0.44 | 0.49 | +0.01 | +2.00% | 11 | 318 | 240.63% |
| SEDG240510C00082000 | 2024-05-07 3:49PM EDT | 82.00 | 0.45 | 0.39 | 0.44 | -0.01 | -2.17% | 16 | 418 | 241.21% |
| SEDG240510C00085000 | 2024-05-07 3:24PM EDT | 85.00 | 0.29 | 0.27 | 0.31 | -0.06 | -17.14% | 18 | 532 | 241.80% |
| SEDG240510C00090000 | 2024-05-07 12:52PM EDT | 90.00 | 0.22 | 0.08 | 0.19 | +0.06 | +37.50% | 44 | 397 | 236.72% |
| SEDG240510C00095000 | 2024-05-07 1:41PM EDT | 95.00 | 0.12 | 0.04 | 0.18 | +0.06 | +100.00% | 30 | 7 | 252.73% |
| SEDG240510C00100000 | 2024-05-07 12:51PM EDT | 100.00 | 0.07 | 0.02 | 0.09 | +0.06 | +600.00% | 69 | 38 | 250.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SEDG240510P00039000 | 2024-05-07 1:45PM EDT | 39.00 | 0.10 | 0.05 | 0.32 | 0.00 | - | 3 | 146 | 259.38% |
| SEDG240510P00040000 | 2024-05-07 11:09AM EDT | 40.00 | 0.15 | 0.07 | 0.18 | +0.01 | +7.14% | 3 | 168 | 228.52% |
| SEDG240510P00041000 | 2024-05-07 2:04PM EDT | 41.00 | 0.22 | 0.09 | 0.22 | -0.14 | -38.89% | 11 | 2 | 224.22% |
| SEDG240510P00041500 | 2024-05-02 11:08AM EDT | 41.50 | 0.40 | 0.10 | 0.42 | 0.00 | - | - | 1 | 241.80% |
| SEDG240510P00042000 | 2024-05-07 10:42AM EDT | 42.00 | 0.24 | 0.11 | 0.44 | +0.09 | +60.00% | 3 | 2 | 237.50% |
| SEDG240510P00042500 | 2024-05-07 2:20PM EDT | 42.50 | 0.27 | 0.26 | 0.30 | +0.03 | +12.50% | 101 | 42 | 231.64% |
| SEDG240510P00043000 | 2024-05-07 1:25PM EDT | 43.00 | 0.30 | 0.29 | 0.34 | 0.00 | - | 224 | 31 | 230.86% |
| SEDG240510P00044000 | 2024-05-07 12:08PM EDT | 44.00 | 0.40 | 0.38 | 0.42 | +0.04 | +11.11% | 13 | 61 | 229.69% |
| SEDG240510P00044500 | 2024-05-07 12:35PM EDT | 44.50 | 0.43 | 0.43 | 0.48 | -0.01 | -2.27% | 10 | 8 | 230.08% |
| SEDG240510P00045000 | 2024-05-07 3:40PM EDT | 45.00 | 0.49 | 0.48 | 0.54 | +0.01 | +2.08% | 35 | 513 | 229.69% |
| SEDG240510P00045500 | 2024-05-07 12:45PM EDT | 45.50 | 0.55 | 0.53 | 0.61 | 0.00 | - | 22 | 131 | 229.30% |
| SEDG240510P00046000 | 2024-05-07 3:45PM EDT | 46.00 | 0.62 | 0.60 | 0.67 | +0.03 | +5.08% | 6 | 155 | 229.10% |
| SEDG240510P00046500 | 2024-05-07 3:44PM EDT | 46.50 | 0.69 | 0.69 | 0.75 | +0.03 | +4.55% | 21 | 284 | 230.08% |
| SEDG240510P00047000 | 2024-05-07 3:49PM EDT | 47.00 | 0.76 | 0.77 | 0.84 | +0.03 | +4.11% | 57 | 138 | 230.47% |
| SEDG240510P00047500 | 2024-05-07 3:48PM EDT | 47.50 | 0.87 | 0.86 | 0.93 | +0.04 | +4.82% | 4 | 85 | 230.66% |
| SEDG240510P00048000 | 2024-05-07 3:25PM EDT | 48.00 | 0.95 | 0.95 | 1.04 | +0.05 | +5.56% | 69 | 92 | 231.25% |
| SEDG240510P00048500 | 2024-05-07 2:28PM EDT | 48.50 | 1.05 | 0.98 | 1.16 | +0.04 | +3.96% | 14 | 17 | 229.10% |
| SEDG240510P00049000 | 2024-05-07 3:50PM EDT | 49.00 | 1.12 | 1.18 | 1.27 | +0.02 | +1.82% | 70 | 469 | 232.72% |
| SEDG240510P00049500 | 2024-05-07 12:03PM EDT | 49.50 | 1.24 | 1.29 | 1.40 | +0.02 | +1.64% | 2 | 37 | 233.01% |
| SEDG240510P00050000 | 2024-05-07 2:57PM EDT | 50.00 | 1.48 | 1.43 | 1.53 | +0.15 | +11.28% | 407 | 228 | 233.69% |
| SEDG240510P00051000 | 2024-05-07 1:40PM EDT | 51.00 | 1.78 | 1.72 | 1.83 | +0.47 | +35.88% | 18 | 36 | 235.16% |
| SEDG240510P00052000 | 2024-05-07 3:38PM EDT | 52.00 | 2.05 | 2.05 | 2.19 | +0.10 | +5.13% | 5 | 112 | 237.40% |
| SEDG240510P00053000 | 2024-05-07 1:10PM EDT | 53.00 | 2.40 | 2.40 | 2.55 | +0.09 | +3.90% | 8 | 65 | 238.28% |
| SEDG240510P00054000 | 2024-05-07 2:55PM EDT | 54.00 | 2.79 | 2.81 | 2.97 | +0.11 | +4.10% | 56 | 87 | 240.43% |
| SEDG240510P00055000 | 2024-05-07 3:42PM EDT | 55.00 | 3.25 | 3.20 | 3.40 | +0.20 | +6.56% | 95 | 165 | 240.53% |
| SEDG240510P00056000 | 2024-05-07 12:48PM EDT | 56.00 | 3.68 | 3.65 | 3.90 | +0.75 | +25.60% | 6 | 197 | 242.19% |
| SEDG240510P00057000 | 2024-05-07 2:56PM EDT | 57.00 | 4.05 | 4.15 | 4.40 | +0.15 | +3.85% | 24 | 75 | 243.46% |
| SEDG240510P00058000 | 2024-05-07 3:53PM EDT | 58.00 | 4.68 | 4.70 | 4.90 | +0.58 | +14.15% | 18 | 123 | 244.34% |
| SEDG240510P00059000 | 2024-05-07 3:38PM EDT | 59.00 | 5.25 | 5.30 | 5.45 | +0.25 | +5.00% | 22 | 140 | 246.19% |
| SEDG240510P00060000 | 2024-05-07 2:56PM EDT | 60.00 | 5.95 | 5.80 | 6.00 | +0.50 | +9.17% | 260 | 247 | 244.14% |
| SEDG240510P00061000 | 2024-05-07 10:52AM EDT | 61.00 | 5.95 | 6.40 | 6.60 | +0.45 | +8.18% | 23 | 154 | 244.24% |
| SEDG240510P00062000 | 2024-05-06 3:00PM EDT | 62.00 | 6.50 | 7.00 | 7.25 | 0.00 | - | 15 | 27 | 244.24% |
| SEDG240510P00063000 | 2024-05-06 10:57AM EDT | 63.00 | 6.55 | 7.55 | 7.85 | 0.00 | - | 5 | 21 | 240.43% |
| SEDG240510P00064000 | 2024-05-07 9:39AM EDT | 64.00 | 8.19 | 8.30 | 8.55 | +0.99 | +13.75% | 20 | 86 | 242.68% |
| SEDG240510P00065000 | 2024-05-06 10:28AM EDT | 65.00 | 9.10 | 8.95 | 9.25 | +1.31 | +16.82% | 1 | 25 | 241.21% |
| SEDG240510P00066000 | 2024-05-06 11:44AM EDT | 66.00 | 8.30 | 9.65 | 9.95 | 0.00 | - | 7 | 14 | 239.65% |
| SEDG240510P00067000 | 2024-05-06 11:42AM EDT | 67.00 | 9.07 | 10.40 | 10.70 | 0.00 | - | 2 | 23 | 239.55% |
| SEDG240510P00068000 | 2024-05-07 11:13AM EDT | 68.00 | 10.70 | 11.15 | 11.45 | +1.30 | +13.83% | 3 | 40 | 238.28% |
| SEDG240510P00069000 | 2024-05-03 3:50PM EDT | 69.00 | 10.65 | 11.90 | 12.20 | 0.00 | - | 1 | 10 | 235.64% |
| SEDG240510P00070000 | 2024-05-07 11:13AM EDT | 70.00 | 12.20 | 12.70 | 13.00 | +1.29 | +11.82% | 1 | 25 | 234.77% |
| SEDG240510P00071000 | 2024-04-09 2:14PM EDT | 71.00 | 7.37 | 13.20 | 13.90 | 0.00 | - | - | 3 | 226.17% |
| SEDG240510P00072000 | 2024-04-18 2:33PM EDT | 72.00 | 15.96 | 14.35 | 14.70 | 0.00 | - | - | 4 | 234.28% |
| SEDG240510P00074000 | 2024-04-05 1:03PM EDT | 74.00 | 11.45 | 13.15 | 15.50 | 0.00 | - | 15 | 15 | 157.81% |
| SEDG240510P00075000 | 2024-04-24 12:05PM EDT | 75.00 | 18.35 | 16.85 | 19.05 | 0.00 | - | 90 | 47 | 291.02% |
| SEDG240510P00076000 | 2024-05-03 9:42AM EDT | 76.00 | 13.87 | 17.75 | 18.20 | 0.00 | - | 1 | 11 | 226.76% |
| SEDG240510P00077000 | 2024-04-11 11:09AM EDT | 77.00 | 12.57 | 17.70 | 19.70 | 0.00 | - | - | 2 | 206.25% |
| SEDG240510P00080000 | 2024-05-06 3:25PM EDT | 80.00 | 21.49 | 21.15 | 22.70 | +0.88 | +4.27% | 10 | 12 | 252.34% |
| SEDG240510P00090000 | 2024-05-03 9:49AM EDT | 90.00 | 26.63 | 30.10 | 33.35 | 0.00 | - | 1 | 1 | 292.58% |
