U.S. markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.19-5.25 (-4.25%)
Al cierre: 04:00PM EST
118.05 -0.14 (-0.12%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ENPH240301C000750002024-02-05 11:44AM EST75.0024.0041.0545.400.00-144142.19%
ENPH240301C000800002024-02-21 9:33AM EST80.0044.5036.4540.200.00-17148.05%
ENPH240301C000850002024-02-23 12:40PM EST85.0035.3831.2035.40+18.13+105.10%15123.83%
ENPH240301C000900002024-02-23 10:46AM EST90.0031.0026.5030.25-3.75-10.79%15114.26%
ENPH240301C000910002024-02-05 9:51AM EST91.0011.3526.2529.250.00-910137.70%
ENPH240301C000920002024-01-19 2:38PM EST92.0016.9138.4042.200.00-11475.83%
ENPH240301C000930002024-02-23 3:34PM EST93.0025.3923.4027.25+13.44+112.47%11397.07%
ENPH240301C000940002024-02-23 3:51PM EST94.0024.7122.2526.45-17.44-41.38%63296.09%
ENPH240301C000950002024-02-23 3:31PM EST95.0023.0921.7524.55-6.11-20.92%415152.15%
ENPH240301C000960002024-02-08 12:05PM EST96.0020.8020.8024.150.00-5998.83%
ENPH240301C000970002024-02-07 1:19PM EST97.0023.7120.0522.600.00--1982.42%
ENPH240301C000980002024-02-09 2:42PM EST98.0026.4218.8022.250.00-1893.95%
ENPH240301C000990002024-02-08 1:44PM EST99.0020.0017.7521.400.00-83592.77%
ENPH240301C001000002024-02-22 3:01PM EST100.0024.6016.8020.200.00-11784.38%
ENPH240301C001010002024-02-09 12:41PM EST101.0023.1216.0019.050.00-42381.74%
ENPH240301C001020002024-02-13 10:28AM EST102.0021.1214.5518.250.00-31770.12%
ENPH240301C001030002024-02-21 1:00PM EST103.0021.0414.4016.650.00-33173.54%
ENPH240301C001040002024-02-22 11:08AM EST104.0020.3513.4016.150.00-103180.27%
ENPH240301C001050002024-02-23 3:30PM EST105.0013.1611.5514.05-7.39-35.96%21985.16%
ENPH240301C001060002024-02-23 11:40AM EST106.0014.6411.4013.60-5.51-27.34%32960.25%
ENPH240301C001070002024-02-23 2:08PM EST107.0012.7510.3012.95-4.38-25.57%102561.43%
ENPH240301C001080002024-02-22 11:08AM EST108.0013.379.6511.95-3.19-19.26%12763.14%
ENPH240301C001090002024-02-23 12:04PM EST109.0012.359.6010.25-3.35-21.34%107762.26%
ENPH240301C001100002024-02-22 3:00PM EST110.0014.028.409.60-1.43-9.26%18459.52%
ENPH240301C001110002024-02-16 2:29PM EST111.0023.718.109.000.00-11667.58%
ENPH240301C001120002024-02-22 11:13AM EST112.0012.997.307.600.00-27659.86%
ENPH240301C001130002024-02-23 1:02PM EST113.008.236.606.85-3.53-30.02%32159.91%
ENPH240301C001140002024-02-23 3:30PM EST114.005.765.856.15-5.80-50.17%235659.20%
ENPH240301C001150002024-02-23 3:59PM EST115.005.365.255.45-5.67-51.41%498859.18%
ENPH240301C001160002024-02-23 3:36PM EST116.004.804.604.85-4.00-45.45%183158.84%
ENPH240301C001170002024-02-23 2:00PM EST117.005.154.054.20-3.68-41.68%225958.15%
ENPH240301C001180002024-02-23 3:59PM EST118.003.653.553.70-5.35-59.44%413658.45%
ENPH240301C001190002024-02-23 3:49PM EST119.003.253.053.20-4.13-55.96%466157.96%
ENPH240301C001200002024-02-23 3:56PM EST120.002.702.672.77-4.13-60.47%37717358.33%
ENPH240301C001210002024-02-23 3:58PM EST121.002.322.272.38-4.38-65.37%1806658.13%
ENPH240301C001220002024-02-23 3:59PM EST122.001.991.942.03-2.86-58.97%30615058.15%
ENPH240301C001230002024-02-23 3:58PM EST123.001.621.641.72-2.73-62.76%30520358.11%
ENPH240301C001240002024-02-23 3:56PM EST124.001.421.371.45-2.53-64.05%11120958.01%
ENPH240301C001250002024-02-23 3:58PM EST125.001.171.131.21-2.48-67.95%31327657.81%
ENPH240301C001260002024-02-23 3:36PM EST126.001.070.871.02-1.98-64.92%17917057.23%
ENPH240301C001270002024-02-23 3:57PM EST127.000.780.710.84-1.77-69.41%16525857.13%
ENPH240301C001280002024-02-23 3:56PM EST128.000.660.560.69-1.67-71.67%19015256.93%
ENPH240301C001290002024-02-23 3:25PM EST129.000.550.520.57-1.45-72.50%5913358.15%
ENPH240301C001300002024-02-23 3:55PM EST130.000.460.420.46-1.45-75.92%43385358.11%
ENPH240301C001310002024-02-23 3:59PM EST131.000.370.340.38-1.26-77.30%12013958.35%
ENPH240301C001320002024-02-23 3:56PM EST132.000.280.210.31-1.14-80.28%14022557.03%
ENPH240301C001330002024-02-23 3:45PM EST133.000.260.220.25-0.85-76.58%6614858.69%
ENPH240301C001340002024-02-23 3:43PM EST134.000.200.180.21-0.83-80.58%2410859.18%
ENPH240301C001350002024-02-23 3:56PM EST135.000.160.100.17-0.66-80.49%1811,46157.81%
ENPH240301C001360002024-02-23 2:40PM EST136.000.190.100.16-0.50-72.46%2315959.96%
ENPH240301C001370002024-02-23 3:42PM EST137.000.100.090.14-0.52-83.87%5113761.13%
ENPH240301C001380002024-02-23 3:36PM EST138.000.100.070.12-0.47-82.46%2613161.72%
ENPH240301C001390002024-02-23 3:26PM EST139.000.070.060.10-0.38-84.44%208162.31%
ENPH240301C001400002024-02-23 3:55PM EST140.000.060.050.06-0.28-82.35%15541761.13%
ENPH240301C001410002024-02-23 2:02PM EST141.000.080.040.08-0.23-74.19%3014664.06%
ENPH240301C001420002024-02-23 12:58PM EST142.000.100.040.05-0.42-80.77%210363.67%
ENPH240301C001430002024-02-23 11:04AM EST143.000.090.020.07-0.31-77.50%76265.63%
ENPH240301C001440002024-02-23 11:46AM EST144.000.060.020.06-0.26-81.25%1310566.80%
ENPH240301C001450002024-02-23 3:02PM EST145.000.050.020.06-0.24-82.76%2124768.75%
ENPH240301C001460002024-02-23 9:37AM EST146.000.110.010.05-0.11-50.00%13268.36%
ENPH240301C001470002024-02-23 12:58PM EST147.000.050.010.06-0.14-73.68%2671.48%
ENPH240301C001480002024-02-23 11:04AM EST148.000.040.000.15-0.15-78.95%61181.25%
ENPH240301C001490002024-02-23 2:02PM EST149.000.030.000.15-0.17-85.00%1183.20%
ENPH240301C001500002024-02-23 2:55PM EST150.000.020.020.11-0.06-75.00%7027483.59%
ENPH240301C001550002024-02-23 3:37PM EST155.000.010.010.03-0.04-80.00%129081.25%
ENPH240301C001575002024-02-21 12:41PM EST157.500.060.000.140.00--198.83%
ENPH240301C001600002024-02-23 2:26PM EST160.000.020.000.100.00-2018599.22%
ENPH240301C001650002024-02-23 10:30AM EST165.000.020.000.02-0.01-33.33%98090.63%
ENPH240301C001700002024-02-23 3:31PM EST170.000.010.000.020.00-127098.44%
ENPH240301C001750002024-02-16 2:38PM EST175.000.130.000.040.00-11112.50%
ENPH240301C001800002024-02-21 11:07AM EST180.000.010.000.010.00-1759106.25%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ENPH240301P000700002024-02-20 12:00PM EST70.000.020.000.040.00-5197153.13%
ENPH240301P000750002024-02-20 3:23PM EST75.000.010.000.070.00-23125142.19%
ENPH240301P000800002024-02-21 3:19PM EST80.000.020.000.090.00-1678127.34%
ENPH240301P000850002024-02-23 1:08PM EST85.000.040.000.14+0.03+300.00%1164116.02%
ENPH240301P000900002024-02-22 2:34PM EST90.000.010.000.170.00-15127100.98%
ENPH240301P000910002024-02-16 2:41PM EST91.000.020.000.140.00-2114594.53%
ENPH240301P000920002024-02-21 11:20AM EST92.000.030.000.150.00-1220992.19%
ENPH240301P000930002024-02-21 10:01AM EST93.000.080.000.060.00-21378.13%
ENPH240301P000940002024-02-21 10:52AM EST94.000.060.000.100.00-12280.47%
ENPH240301P000950002024-02-23 11:36AM EST95.000.030.000.060.00-6523371.88%
ENPH240301P000960002024-02-22 11:10AM EST96.000.030.000.050.00-90878067.58%
ENPH240301P000970002024-02-14 11:25AM EST97.000.170.010.110.00-11872.66%
ENPH240301P000980002024-02-22 3:18PM EST98.000.040.010.050.00-325262.89%
ENPH240301P000990002024-02-23 3:47PM EST99.000.040.020.06-0.02-33.33%11212862.11%
ENPH240301P001000002024-02-23 3:23PM EST100.000.060.040.08+0.01+20.00%20326462.70%
ENPH240301P001010002024-02-23 3:09PM EST101.000.070.040.09-0.18-72.00%315560.16%
ENPH240301P001020002024-02-23 2:10PM EST102.000.100.060.110.00-3314759.38%
ENPH240301P001030002024-02-23 3:21PM EST103.000.110.090.150.00-2812959.57%
ENPH240301P001040002024-02-23 3:17PM EST104.000.140.120.18+0.02+16.67%1687158.50%
ENPH240301P001050002024-02-23 3:56PM EST105.000.210.190.23+0.03+16.67%37253158.79%
ENPH240301P001060002024-02-23 3:38PM EST106.000.270.250.29+0.13+92.86%1898058.30%
ENPH240301P001070002024-02-23 3:59PM EST107.000.350.330.37+0.10+40.00%4515257.91%
ENPH240301P001080002024-02-23 3:59PM EST108.000.460.430.47+0.12+35.29%15018857.67%
ENPH240301P001090002024-02-23 3:24PM EST109.000.610.520.66+0.31+103.33%53842057.91%
ENPH240301P001100002024-02-23 3:59PM EST110.000.730.700.81+0.30+69.77%61526158.06%
ENPH240301P001110002024-02-23 3:49PM EST111.000.850.861.02+0.32+60.38%665057.86%
ENPH240301P001120002024-02-23 3:56PM EST112.001.111.091.18+0.39+54.17%16121957.13%
ENPH240301P001130002024-02-23 3:59PM EST113.001.381.331.42+0.76+122.58%12220056.69%
ENPH240301P001140002024-02-23 3:59PM EST114.001.671.641.75+0.63+60.58%7910957.03%
ENPH240301P001150002024-02-23 3:58PM EST115.002.011.962.08+0.81+67.50%34293056.67%
ENPH240301P001160002024-02-23 3:48PM EST116.002.372.342.45+0.90+61.22%10425956.40%
ENPH240301P001170002024-02-23 3:59PM EST117.002.812.772.88+1.13+67.26%1206256.32%
ENPH240301P001180002024-02-23 3:57PM EST118.003.373.203.40+1.47+77.37%40210156.20%
ENPH240301P001190002024-02-23 3:57PM EST119.003.903.753.95+1.95+100.00%6328556.54%
ENPH240301P001200002024-02-23 3:59PM EST120.004.354.354.50+1.75+67.31%68258056.57%
ENPH240301P001210002024-02-23 3:58PM EST121.004.994.955.10+1.84+58.41%25414456.25%
ENPH240301P001220002024-02-23 3:57PM EST122.005.755.605.75+2.40+71.64%15113856.01%
ENPH240301P001230002024-02-23 3:57PM EST123.006.456.306.45+2.65+69.74%13115155.96%
ENPH240301P001240002024-02-23 3:59PM EST124.007.076.957.20+2.42+52.04%14216855.10%
ENPH240301P001250002024-02-23 3:59PM EST125.007.857.708.05+2.70+52.43%8114655.57%
ENPH240301P001260002024-02-23 3:36PM EST126.008.628.558.85+3.07+55.32%1525255.91%
ENPH240301P001270002024-02-23 11:31AM EST127.008.119.109.75+3.41+72.55%923152.88%
ENPH240301P001280002024-02-23 11:53AM EST128.008.7510.2510.50+3.51+66.98%138755.18%
ENPH240301P001290002024-02-23 3:35PM EST129.0011.9310.8012.05+5.43+83.54%27760.35%
ENPH240301P001300002024-02-23 12:27PM EST130.0010.9912.0012.30+2.99+37.37%79954.35%
ENPH240301P001310002024-02-22 11:00AM EST131.008.6511.8013.550.00-356471.29%
ENPH240301P001320002024-02-23 3:59PM EST132.0013.9812.8015.75+6.53+87.65%127865.63%
ENPH240301P001330002024-02-23 2:09PM EST133.0014.1513.6516.20+4.09+40.66%26850.98%
ENPH240301P001340002024-02-23 1:04PM EST134.0014.1214.4517.45+2.92+26.07%133055.47%
ENPH240301P001350002024-02-23 3:58PM EST135.0017.0915.9017.90+4.99+41.24%48853.91%
ENPH240301P001360002024-02-23 1:30PM EST136.0015.6116.5519.20+3.35+27.32%43953.52%
ENPH240301P001370002024-02-16 3:51PM EST137.008.7017.8019.600.00-91393.16%
ENPH240301P001380002024-02-23 10:28AM EST138.0017.0218.3021.30+3.52+26.07%115116.85%
ENPH240301P001390002024-02-16 10:16AM EST139.007.8519.1022.600.00-1156.25%
ENPH240301P001400002024-02-23 9:49AM EST140.0018.2019.6523.90+3.60+24.66%527138.94%
ENPH240301P001450002024-02-16 1:22PM EST145.0012.9024.8528.600.00-1117148.34%
ENPH240301P001500002024-02-21 12:32PM EST150.0026.8029.8533.700.00-47166.75%
ENPH240301P001575002024-02-22 3:01PM EST157.5033.0037.3541.800.00-52121.09%
ENPH240301P001600002024-02-16 1:33PM EST160.0026.0040.1543.600.00-11102.34%
ENPH240301P001700002024-02-13 9:33AM EST170.0045.4049.9053.700.00--0221.24%