U.S. markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.92-4.93 (-3.95%)
Al cierre: 04:00PM EDT
120.68 +0.76 (+0.63%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ENPH230929C000850002023-09-07 10:53AM EDT85.0034.8034.5036.000.00--5142.77%
ENPH230929C000900002023-09-11 9:37AM EDT90.0033.3529.1531.100.00-13112.31%
ENPH230929C000950002023-09-18 10:49AM EDT95.0022.4524.2026.200.00-8299.80%
ENPH230929C001000002023-09-22 3:29PM EDT100.0020.4519.7520.50-3.40-14.26%12776.56%
ENPH230929C001050002023-09-22 2:16PM EDT105.0015.0014.9015.50-4.10-21.47%232063.38%
ENPH230929C001090002023-09-21 9:37AM EDT109.0016.0011.1011.800.00-13358.11%
ENPH230929C001100002023-09-22 3:56PM EDT110.0010.3510.2510.75-5.00-32.57%514055.57%
ENPH230929C001110002023-09-22 2:37PM EDT111.009.779.359.80-4.63-32.15%3953.52%
ENPH230929C001120002023-09-22 12:21PM EDT112.0010.358.458.90-2.35-18.50%72851.76%
ENPH230929C001130002023-09-20 2:37PM EDT113.0013.847.658.100.00-31751.81%
ENPH230929C001140002023-09-22 3:55PM EDT114.006.856.957.25-3.20-31.84%32951.66%
ENPH230929C001150002023-09-22 3:59PM EDT115.006.406.156.45-4.33-40.35%286850.37%
ENPH230929C001160002023-09-21 3:52PM EDT116.009.795.455.700.00-6551.95%
ENPH230929C001170002023-09-22 2:40PM EDT117.004.904.805.00-3.55-42.01%166151.03%
ENPH230929C001180002023-09-22 3:53PM EDT118.004.014.204.35-2.39-37.34%468050.24%
ENPH230929C001190002023-09-22 3:59PM EDT119.003.663.603.75-4.19-53.38%6217949.56%
ENPH230929C001200002023-09-22 3:59PM EDT120.003.103.053.15-3.52-53.17%49627748.15%
ENPH230929C001210002023-09-22 3:55PM EDT121.002.572.542.72-3.58-58.21%61447848.56%
ENPH230929C001220002023-09-22 3:59PM EDT122.002.192.162.27-2.86-56.63%52523747.95%
ENPH230929C001230002023-09-22 3:59PM EDT123.001.861.751.86-2.67-58.94%54222347.17%
ENPH230929C001240002023-09-22 3:45PM EDT124.001.441.461.56-2.56-64.00%35119647.41%
ENPH230929C001250002023-09-22 3:59PM EDT125.001.271.201.27-2.21-63.51%1,09681747.12%
ENPH230929C001260002023-09-22 3:59PM EDT126.001.050.971.05-2.05-66.13%49637147.36%
ENPH230929C001270002023-09-22 3:57PM EDT127.000.790.800.88-1.80-69.50%37127847.97%
ENPH230929C001280002023-09-22 3:59PM EDT128.000.690.660.73-1.55-69.20%27043548.44%
ENPH230929C001290002023-09-22 3:48PM EDT129.000.490.530.60-1.37-73.66%16223448.83%
ENPH230929C001300002023-09-22 3:54PM EDT130.000.420.430.49-1.10-72.37%1,9431,22849.12%
ENPH230929C001310002023-09-22 3:55PM EDT131.000.370.350.39-0.94-71.76%34367449.17%
ENPH230929C001320002023-09-22 3:56PM EDT132.000.310.290.33-0.77-71.30%21515750.00%
ENPH230929C001330002023-09-22 3:37PM EDT133.000.240.240.29-0.65-73.03%6517750.29%
ENPH230929C001350002023-09-22 3:54PM EDT135.000.180.170.19-0.46-71.88%51584851.37%
ENPH230929C001400002023-09-22 3:55PM EDT140.000.080.080.09-0.19-70.37%451,11555.86%
ENPH230929C001450002023-09-22 1:09PM EDT145.000.040.040.05-0.10-71.43%7639560.55%
ENPH230929C001500002023-09-22 3:18PM EDT150.000.020.020.03-0.05-71.43%1866664.84%
ENPH230929C001550002023-09-22 3:59PM EDT155.000.020.010.06-0.02-50.00%4257776.17%
ENPH230929C001600002023-09-21 1:08PM EDT160.000.020.000.11+0.01+100.00%317689.06%
ENPH230929C001650002023-09-22 11:13AM EDT165.000.020.000.110.00-308296.88%
ENPH230929C001700002023-09-18 3:43PM EDT170.000.010.000.090.00-10177102.34%
ENPH230929C001750002023-09-22 3:59PM EDT175.000.010.000.050.00-20175102.34%
ENPH230929C001800002023-09-20 9:34AM EDT180.000.010.000.060.00-142111.72%
ENPH230929C001850002023-09-07 11:25AM EDT185.000.010.000.090.00-415123.44%
ENPH230929C001900002023-09-20 10:42AM EDT190.000.010.000.030.00-2074115.63%
ENPH230929C001950002023-08-22 11:44AM EDT195.000.120.000.020.00-11117.19%
ENPH230929C002000002023-08-18 10:28AM EDT200.000.130.000.010.00-15115.63%
ENPH230929C002050002023-09-05 11:14AM EDT205.000.010.000.040.00-99135.94%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ENPH230929P000650002023-09-18 2:11PM EDT65.000.01-0.090.00-1230193.75%
ENPH230929P000750002023-09-07 9:32AM EDT75.000.030.000.090.00-17139.06%
ENPH230929P000800002023-09-21 1:09PM EDT80.000.010.000.080.00-27120.31%
ENPH230929P000850002023-09-22 3:56PM EDT85.000.010.000.070.00-3066102.34%
ENPH230929P000900002023-09-21 11:32AM EDT90.000.010.000.030.00-1514178.91%
ENPH230929P000950002023-09-22 3:39PM EDT95.000.030.010.03+0.02+200.00%1116167.19%
ENPH230929P001000002023-09-22 3:58PM EDT100.000.040.040.060.00-20037460.55%
ENPH230929P001050002023-09-22 3:58PM EDT105.000.130.130.15+0.07+116.67%1941,36254.98%
ENPH230929P001090002023-09-22 3:49PM EDT109.000.330.320.36+0.15+83.33%41610751.47%
ENPH230929P001100002023-09-22 3:59PM EDT110.000.440.410.45+0.24+120.00%21664650.88%
ENPH230929P001110002023-09-22 3:46PM EDT111.000.510.520.59+0.29+131.82%1475050.68%
ENPH230929P001120002023-09-22 3:53PM EDT112.000.700.660.74+0.42+150.00%20211050.39%
ENPH230929P001130002023-09-22 3:57PM EDT113.000.810.810.89+0.43+113.16%1287550.39%
ENPH230929P001140002023-09-22 3:52PM EDT114.001.120.941.09+0.72+180.00%39137249.85%
ENPH230929P001150002023-09-22 3:57PM EDT115.001.231.211.32+0.65+112.07%48848249.27%
ENPH230929P001160002023-09-22 3:58PM EDT116.001.471.471.60+0.91+162.50%28118148.88%
ENPH230929P001170002023-09-22 3:48PM EDT117.001.841.781.91+1.01+121.69%30433848.24%
ENPH230929P001180002023-09-22 3:59PM EDT118.002.212.172.25+1.30+142.86%33231747.41%
ENPH230929P001190002023-09-22 3:54PM EDT119.002.752.562.65+1.70+161.90%31336946.80%
ENPH230929P001200002023-09-22 3:59PM EDT120.003.073.003.10+1.57+104.67%9621,16946.19%
ENPH230929P001210002023-09-22 3:42PM EDT121.003.503.553.65+1.83+109.58%29121946.29%
ENPH230929P001220002023-09-22 3:54PM EDT122.004.304.104.25+2.17+101.88%35833346.39%
ENPH230929P001230002023-09-22 3:49PM EDT123.004.784.754.85+2.26+89.68%19412845.70%
ENPH230929P001240002023-09-22 3:56PM EDT124.005.405.355.60+2.46+83.67%16128946.73%
ENPH230929P001250002023-09-22 3:59PM EDT125.006.156.056.35+2.82+84.68%26979047.12%
ENPH230929P001260002023-09-22 3:36PM EDT126.006.736.807.15+3.08+84.38%1285847.75%
ENPH230929P001270002023-09-22 2:26PM EDT127.007.817.558.00+3.81+95.25%3825248.83%
ENPH230929P001280002023-09-22 3:44PM EDT128.008.658.408.85+3.65+73.00%455049.37%
ENPH230929P001290002023-09-22 1:45PM EDT129.008.909.259.70+2.65+42.40%23949.32%
ENPH230929P001300002023-09-22 3:03PM EDT130.0010.1010.2010.70+3.62+55.86%2833152.78%
ENPH230929P001310002023-09-22 3:03PM EDT131.0011.0611.1011.55+5.26+90.69%11651.76%
ENPH230929P001320002023-09-22 3:43PM EDT132.0012.2512.0512.50+4.18+51.80%23453.22%
ENPH230929P001330002023-09-22 9:46AM EDT133.009.2513.0013.55+0.05+0.54%21657.91%
ENPH230929P001350002023-09-22 3:46PM EDT135.0015.2014.9515.45+4.44+41.26%312660.16%
ENPH230929P001400002023-09-22 12:24PM EDT140.0018.1819.7520.40+0.55+3.12%11171.29%
ENPH230929P001450002023-09-21 9:49AM EDT145.0022.1024.3525.850.00-1154.69%
ENPH230929P001500002023-09-13 10:26AM EDT150.0029.6529.6030.750.00-52077.34%
ENPH230929P001550002023-09-11 9:37AM EDT155.0031.8034.5535.450.00-10108.69%
ENPH230929P001600002023-08-28 10:28AM EDT160.0035.0039.3040.850.00-70138.48%
ENPH230929P001650002023-08-24 10:27AM EDT165.0039.6244.3045.700.00-60142.68%
ENPH230929P001700002023-08-25 1:16PM EDT170.0046.3049.4550.600.00-11147.46%
ENPH230929P001750002023-08-24 9:35AM EDT175.0046.5054.3055.800.00-10167.29%
ENPH230929P002050002023-09-22 2:13PM EDT205.0085.0084.0585.60+3.50+4.29%1-206.25%