U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,811.75 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,108.80 +1.70 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.30 -3.60 (-0.15%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524C00080000 | 2024-05-20 11:06AM EDT | 80.00 | 32.02 | 29.50 | 33.70 | 0.00 | - | 5 | 4 | 175.39% |
| ENPH240524C00085000 | 2024-05-20 11:53AM EDT | 85.00 | 27.93 | 24.50 | 28.70 | 0.00 | - | 4 | 7 | 146.88% |
| ENPH240524C00090000 | 2024-05-17 2:04PM EDT | 90.00 | 25.47 | 19.55 | 23.70 | 0.00 | - | 10 | 10 | 124.41% |
| ENPH240524C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 21.63 | 14.60 | 18.60 | 0.00 | - | - | 4 | 93.75% |
| ENPH240524C00098000 | 2024-05-14 9:40AM EDT | 98.00 | 20.20 | 11.60 | 15.75 | 0.00 | - | 1 | 1 | 86.91% |
| ENPH240524C00099000 | 2024-04-25 10:58AM EDT | 99.00 | 8.30 | 10.60 | 14.65 | 0.00 | - | - | 30 | 76.17% |
| ENPH240524C00100000 | 2024-05-20 3:18PM EDT | 100.00 | 13.25 | 9.60 | 13.75 | 0.00 | - | 5 | 20 | 75.78% |
| ENPH240524C00101000 | 2024-04-26 10:34AM EDT | 101.00 | 16.00 | 8.65 | 12.65 | 0.00 | - | 7 | 18 | 67.97% |
| ENPH240524C00102000 | 2024-05-13 9:30AM EDT | 102.00 | 8.65 | 8.45 | 11.75 | 0.00 | - | 1 | 28 | 89.65% |
| ENPH240524C00103000 | 2024-05-21 9:49AM EDT | 103.00 | 10.31 | 8.35 | 9.85 | -0.24 | -2.27% | 2 | 17 | 82.72% |
| ENPH240524C00104000 | 2024-05-16 10:15AM EDT | 104.00 | 11.42 | 6.60 | 9.45 | 0.00 | - | 1 | 21 | 72.46% |
| ENPH240524C00105000 | 2024-05-20 11:37AM EDT | 105.00 | 8.06 | 6.55 | 8.10 | 0.00 | - | 3 | 46 | 77.34% |
| ENPH240524C00106000 | 2024-05-20 1:12PM EDT | 106.00 | 7.75 | 4.90 | 6.65 | 0.00 | - | 7 | 14 | 80.62% |
| ENPH240524C00107000 | 2024-05-21 2:36PM EDT | 107.00 | 5.31 | 4.30 | 5.65 | -1.18 | -18.18% | 25 | 158 | 72.22% |
| ENPH240524C00108000 | 2024-05-21 3:13PM EDT | 108.00 | 4.70 | 4.25 | 4.95 | -0.99 | -17.40% | 8 | 71 | 62.11% |
| ENPH240524C00109000 | 2024-05-21 12:59PM EDT | 109.00 | 3.75 | 3.55 | 4.90 | -1.37 | -26.76% | 1 | 74 | 70.22% |
| ENPH240524C00110000 | 2024-05-21 3:47PM EDT | 110.00 | 3.05 | 2.96 | 3.10 | -1.58 | -34.13% | 194 | 165 | 54.88% |
| ENPH240524C00111000 | 2024-05-21 3:59PM EDT | 111.00 | 2.45 | 2.41 | 2.49 | -1.50 | -37.97% | 223 | 117 | 54.44% |
| ENPH240524C00112000 | 2024-05-21 3:57PM EDT | 112.00 | 1.94 | 1.94 | 2.00 | -1.41 | -42.09% | 469 | 312 | 54.69% |
| ENPH240524C00113000 | 2024-05-21 3:59PM EDT | 113.00 | 1.58 | 1.52 | 1.72 | -1.23 | -43.77% | 353 | 394 | 56.45% |
| ENPH240524C00114000 | 2024-05-21 3:53PM EDT | 114.00 | 1.26 | 0.99 | 1.38 | -0.99 | -44.00% | 131 | 320 | 54.30% |
| ENPH240524C00115000 | 2024-05-21 3:59PM EDT | 115.00 | 0.98 | 0.92 | 0.98 | -0.94 | -48.96% | 932 | 1,038 | 55.81% |
| ENPH240524C00116000 | 2024-05-21 3:59PM EDT | 116.00 | 0.73 | 0.70 | 0.77 | -0.83 | -53.21% | 488 | 686 | 56.49% |
| ENPH240524C00117000 | 2024-05-21 3:57PM EDT | 117.00 | 0.55 | 0.53 | 0.58 | -0.72 | -56.69% | 602 | 566 | 56.84% |
| ENPH240524C00118000 | 2024-05-21 3:57PM EDT | 118.00 | 0.42 | 0.40 | 0.44 | -0.62 | -59.62% | 510 | 512 | 57.42% |
| ENPH240524C00119000 | 2024-05-21 3:16PM EDT | 119.00 | 0.31 | 0.29 | 0.34 | -0.44 | -58.67% | 211 | 267 | 58.01% |
| ENPH240524C00120000 | 2024-05-21 3:58PM EDT | 120.00 | 0.25 | 0.22 | 0.25 | -0.38 | -60.32% | 634 | 1,207 | 58.69% |
| ENPH240524C00121000 | 2024-05-21 3:13PM EDT | 121.00 | 0.18 | 0.16 | 0.19 | -0.29 | -61.70% | 554 | 468 | 59.38% |
| ENPH240524C00122000 | 2024-05-21 3:59PM EDT | 122.00 | 0.12 | 0.12 | 0.17 | -0.27 | -69.23% | 50 | 291 | 61.33% |
| ENPH240524C00123000 | 2024-05-21 3:56PM EDT | 123.00 | 0.10 | 0.08 | 0.12 | -0.20 | -66.67% | 71 | 290 | 61.13% |
| ENPH240524C00124000 | 2024-05-21 3:49PM EDT | 124.00 | 0.08 | 0.07 | 0.11 | -0.15 | -65.22% | 199 | 410 | 64.06% |
| ENPH240524C00125000 | 2024-05-21 3:27PM EDT | 125.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 892 | 957 | 64.45% |
| ENPH240524C00126000 | 2024-05-21 1:34PM EDT | 126.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 5 | 371 | 66.41% |
| ENPH240524C00127000 | 2024-05-21 10:13AM EDT | 127.00 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 9 | 85 | 67.97% |
| ENPH240524C00128000 | 2024-05-21 3:54PM EDT | 128.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 40 | 695 | 67.19% |
| ENPH240524C00129000 | 2024-05-21 10:12AM EDT | 129.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 12 | 286 | 73.44% |
| ENPH240524C00130000 | 2024-05-21 1:18PM EDT | 130.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 205 | 474 | 75.39% |
| ENPH240524C00131000 | 2024-05-21 1:14PM EDT | 131.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 249 | 78.52% |
| ENPH240524C00132000 | 2024-05-20 11:52AM EDT | 132.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 246 | 97.46% |
| ENPH240524C00133000 | 2024-05-21 12:07PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 183 | 76.56% |
| ENPH240524C00134000 | 2024-05-20 11:08AM EDT | 134.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 120 | 149 | 104.49% |
| ENPH240524C00135000 | 2024-05-21 9:52AM EDT | 135.00 | 0.13 | 0.00 | 0.13 | +0.10 | +333.33% | 2 | 426 | 98.83% |
| ENPH240524C00136000 | 2024-05-14 2:12PM EDT | 136.00 | 0.28 | 0.00 | 0.67 | 0.00 | - | - | 11 | 135.35% |
| ENPH240524C00137000 | 2024-05-16 3:42PM EDT | 137.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | - | 2 | 139.16% |
| ENPH240524C00138000 | 2024-05-15 3:59PM EDT | 138.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 2 | 5 | 135.55% |
| ENPH240524C00139000 | 2024-05-14 11:02AM EDT | 139.00 | 0.25 | 0.00 | 0.36 | 0.00 | - | - | 1 | 130.66% |
| ENPH240524C00140000 | 2024-05-21 1:12PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 15 | 200 | 110.55% |
| ENPH240524C00141000 | 2024-05-20 11:39AM EDT | 141.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 30 | 37 | 201.56% |
| ENPH240524C00145000 | 2024-05-21 11:27AM EDT | 145.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 5 | 121 | 167.77% |
| ENPH240524C00150000 | 2024-05-21 2:44PM EDT | 150.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 100 | 98 | 156.25% |
| ENPH240524C00155000 | 2024-05-20 2:46PM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 66 | 167.19% |
| ENPH240524C00160000 | 2024-05-14 1:36PM EDT | 160.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 139 | 164.06% |
| ENPH240524C00165000 | 2024-05-14 10:19AM EDT | 165.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 176.56% |
| ENPH240524C00170000 | 2024-05-16 10:16AM EDT | 170.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 6 | 7 | 244.14% |
| ENPH240524C00175000 | 2024-05-16 2:33PM EDT | 175.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 222.66% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ENPH240524P00070000 | 2024-05-15 3:33PM EDT | 70.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 23 | 245.70% |
| ENPH240524P00075000 | 2024-05-21 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 34 | 209.38% |
| ENPH240524P00080000 | 2024-05-17 1:17PM EDT | 80.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 87 | 182.42% |
| ENPH240524P00083000 | 2024-05-21 2:47PM EDT | 83.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 119 | 10 | 162.89% |
| ENPH240524P00085000 | 2024-05-21 10:12AM EDT | 85.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 16 | 458 | 125.00% |
| ENPH240524P00086000 | 2024-05-13 12:55PM EDT | 86.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 6 | 6 | 175.00% |
| ENPH240524P00087000 | 2024-05-09 10:21AM EDT | 87.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 104 | 111 | 142.97% |
| ENPH240524P00088000 | 2024-05-14 1:08PM EDT | 88.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 210 | 208 | 162.11% |
| ENPH240524P00089000 | 2024-05-21 11:27AM EDT | 89.00 | 0.09 | 0.00 | 0.09 | -0.12 | -57.14% | 2 | 25 | 111.72% |
| ENPH240524P00090000 | 2024-05-21 1:13PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 444 | 98.44% |
| ENPH240524P00091000 | 2024-05-15 11:08AM EDT | 91.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 29 | 143.16% |
| ENPH240524P00092000 | 2024-05-17 10:36AM EDT | 92.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 12 | 114 | 111.91% |
| ENPH240524P00093000 | 2024-05-17 2:51PM EDT | 93.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 10 | 30 | 130.86% |
| ENPH240524P00094000 | 2024-05-20 10:30AM EDT | 94.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 25 | 91.02% |
| ENPH240524P00095000 | 2024-05-20 1:38PM EDT | 95.00 | 0.04 | 0.01 | 0.68 | 0.00 | - | 153 | 384 | 119.73% |
| ENPH240524P00096000 | 2024-05-16 2:20PM EDT | 96.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 32 | 73.44% |
| ENPH240524P00097000 | 2024-05-21 3:36PM EDT | 97.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 3 | 48 | 73.44% |
| ENPH240524P00098000 | 2024-05-21 3:07PM EDT | 98.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 3 | 88 | 67.19% |
| ENPH240524P00099000 | 2024-05-21 2:07PM EDT | 99.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 70 | 45 | 64.06% |
| ENPH240524P00100000 | 2024-05-21 2:58PM EDT | 100.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 506 | 397 | 60.16% |
| ENPH240524P00101000 | 2024-05-20 11:06AM EDT | 101.00 | 0.07 | 0.03 | 0.09 | -0.07 | -50.00% | 5 | 297 | 57.23% |
| ENPH240524P00102000 | 2024-05-21 3:55PM EDT | 102.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 161 | 718 | 55.08% |
| ENPH240524P00103000 | 2024-05-21 1:09PM EDT | 103.00 | 0.15 | 0.09 | 0.14 | -0.01 | -6.25% | 97 | 426 | 53.91% |
| ENPH240524P00104000 | 2024-05-21 1:35PM EDT | 104.00 | 0.18 | 0.13 | 0.20 | -0.06 | -25.00% | 529 | 551 | 52.64% |
| ENPH240524P00105000 | 2024-05-21 3:58PM EDT | 105.00 | 0.25 | 0.22 | 0.32 | -0.03 | -10.71% | 94 | 802 | 53.42% |
| ENPH240524P00106000 | 2024-05-21 3:19PM EDT | 106.00 | 0.35 | 0.33 | 0.52 | -0.03 | -7.89% | 166 | 316 | 54.39% |
| ENPH240524P00107000 | 2024-05-21 3:34PM EDT | 107.00 | 0.54 | 0.49 | 0.63 | +0.06 | +12.50% | 258 | 324 | 52.64% |
| ENPH240524P00108000 | 2024-05-21 3:43PM EDT | 108.00 | 0.74 | 0.70 | 0.95 | +0.06 | +8.82% | 106 | 363 | 53.76% |
| ENPH240524P00109000 | 2024-05-21 3:56PM EDT | 109.00 | 1.01 | 0.97 | 1.07 | +0.09 | +9.78% | 378 | 275 | 50.93% |
| ENPH240524P00110000 | 2024-05-21 3:49PM EDT | 110.00 | 1.41 | 1.37 | 1.44 | +0.26 | +22.61% | 363 | 1,133 | 51.66% |
| ENPH240524P00111000 | 2024-05-21 3:59PM EDT | 111.00 | 1.83 | 1.81 | 1.88 | +0.33 | +22.00% | 126 | 254 | 51.86% |
| ENPH240524P00112000 | 2024-05-21 3:59PM EDT | 112.00 | 2.38 | 2.25 | 2.43 | +0.48 | +25.26% | 130 | 452 | 51.47% |
| ENPH240524P00113000 | 2024-05-21 3:13PM EDT | 113.00 | 2.91 | 2.90 | 3.05 | +0.51 | +21.25% | 59 | 214 | 52.78% |
| ENPH240524P00114000 | 2024-05-21 3:57PM EDT | 114.00 | 3.59 | 3.55 | 3.85 | +0.34 | +10.46% | 15 | 193 | 54.69% |
| ENPH240524P00115000 | 2024-05-21 3:57PM EDT | 115.00 | 4.47 | 4.25 | 4.45 | +0.97 | +27.71% | 23 | 255 | 52.83% |
| ENPH240524P00116000 | 2024-05-21 3:57PM EDT | 116.00 | 5.20 | 4.90 | 7.10 | +0.70 | +15.56% | 9 | 163 | 79.49% |
| ENPH240524P00117000 | 2024-05-21 1:20PM EDT | 117.00 | 6.37 | 5.75 | 6.85 | +1.37 | +27.40% | 5 | 230 | 65.53% |
| ENPH240524P00118000 | 2024-05-21 12:15PM EDT | 118.00 | 7.05 | 5.70 | 7.75 | +0.30 | +4.44% | 2 | 549 | 86.91% |
| ENPH240524P00119000 | 2024-05-21 3:55PM EDT | 119.00 | 7.72 | 6.65 | 8.00 | +0.37 | +5.03% | 4 | 32 | 66.70% |
| ENPH240524P00120000 | 2024-05-21 11:52AM EDT | 120.00 | 9.00 | 8.30 | 10.75 | +0.94 | +11.66% | 3 | 63 | 92.77% |
| ENPH240524P00121000 | 2024-05-17 3:53PM EDT | 121.00 | 7.51 | 9.20 | 11.05 | 0.00 | - | 4 | 4 | 83.40% |
| ENPH240524P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 11.00 | 10.00 | 12.55 | 0.00 | - | 7 | 20 | 95.31% |
| ENPH240524P00123000 | 2024-05-16 1:39PM EDT | 123.00 | 7.27 | 9.45 | 13.60 | 0.00 | - | 1 | 10 | 147.27% |
| ENPH240524P00124000 | 2024-05-14 10:13AM EDT | 124.00 | 9.98 | 10.45 | 14.60 | 0.00 | - | 1 | 3 | 52.34% |
| ENPH240524P00125000 | 2024-05-21 12:05PM EDT | 125.00 | 14.70 | 11.40 | 15.60 | +2.00 | +15.75% | 2 | 34 | 160.01% |
| ENPH240524P00126000 | 2024-05-13 1:23PM EDT | 126.00 | 14.76 | 12.55 | 16.55 | 0.00 | - | 1 | 1 | 65.23% |
| ENPH240524P00127000 | 2024-05-14 2:06PM EDT | 127.00 | 13.55 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 68.75% |
| ENPH240524P00130000 | 2024-05-17 11:10AM EDT | 130.00 | 13.38 | 16.40 | 20.60 | 0.00 | - | 15 | 17 | 50.00% |
| ENPH240524P00135000 | 2024-05-14 9:55AM EDT | 135.00 | 18.56 | 21.45 | 25.60 | 0.00 | - | 3 | 0 | 87.50% |
| ENPH240524P00145000 | 2024-05-10 2:50PM EDT | 145.00 | 37.00 | 31.50 | 35.60 | 0.00 | - | 1 | 0 | 125.00% |
| ENPH240524P00150000 | 2024-05-02 10:39AM EDT | 150.00 | 47.00 | 36.40 | 40.60 | 0.00 | - | 1 | 0 | 50.00% |
| ENPH240524P00155000 | 2024-05-08 11:24AM EDT | 155.00 | 42.01 | 41.40 | 45.60 | 0.00 | - | - | 0 | 50.00% |
| ENPH240524P00160000 | 2024-04-15 10:34AM EDT | 160.00 | 45.21 | 43.20 | 46.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.