Deutsche Märkte schließen in 8 Stunden 57 Minuten
DAX
18.551,52 +53,14 (+0,29%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.317,60 -4,70 (-0,20%) EUR/USD
1,0731 -0,0021 (-0,19%) Bitcoin EUR
57.163,61 -963,55 (-1,66%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MBLY240517C00016000 | 2024-03-01 2:46PM EDT | 16.00 | 11.49 | 15.80 | 17.00 | 0.00 | - | 1 | 0 | 662.50% |
| MBLY240517C00018000 | 2024-03-08 11:20AM EDT | 18.00 | 10.80 | 12.50 | 15.00 | 0.00 | - | 2 | 0 | 514.45% |
| MBLY240517C00019000 | 2024-04-22 11:34AM EDT | 19.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517C00020000 | 2024-04-19 10:52AM EDT | 20.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240517C00021000 | 2024-02-02 4:46PM EDT | 21.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 10 | 10 | 0.00% |
| MBLY240517C00022000 | 2024-03-21 9:48AM EDT | 22.00 | 9.00 | 8.20 | 8.60 | 0.00 | - | 1 | 2 | 272.07% |
| MBLY240517C00023000 | 2024-05-02 12:06PM EDT | 23.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240517C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MBLY240517C00025000 | 2024-05-07 2:58PM EDT | 25.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517C00026000 | 2024-05-06 10:22AM EDT | 26.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240517C00027000 | 2024-05-06 10:48AM EDT | 27.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY240517C00028000 | 2024-05-08 3:19PM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MBLY240517C00029000 | 2024-05-08 9:48AM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MBLY240517C00030000 | 2024-05-08 1:40PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MBLY240517C00031000 | 2024-05-08 10:57AM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MBLY240517C00032000 | 2024-05-08 10:24AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MBLY240517C00033000 | 2024-05-08 10:57AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MBLY240517C00034000 | 2024-05-07 3:53PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MBLY240517C00035000 | 2024-05-08 11:15AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MBLY240517C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MBLY240517C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00038000 | 2024-04-30 11:00AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00039000 | 2024-05-03 3:18PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MBLY240517C00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240517C00041000 | 2024-05-03 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00042000 | 2024-05-03 3:20PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00043000 | 2024-04-24 3:02PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MBLY240517C00044000 | 2024-04-24 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00045000 | 2024-04-11 2:19PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517C00050000 | 2024-04-18 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240517C00055000 | 2024-04-29 1:04PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240517C00060000 | 2024-03-06 12:35PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 302.73% |
| MBLY240517C00065000 | 2024-01-10 4:49PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 267.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240517P00015000 | 2024-03-28 1:06PM EDT | 15.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 41 | 273.05% |
| MBLY240517P00016000 | 2024-01-31 4:50PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MBLY240517P00017000 | 2024-02-22 3:40PM EDT | 17.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 587 | 608 | 188.28% |
| MBLY240517P00018000 | 2024-02-23 12:10PM EDT | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 178.13% |
| MBLY240517P00019000 | 2024-03-19 2:53PM EDT | 19.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 153.13% |
| MBLY240517P00020000 | 2024-04-29 10:09AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517P00021000 | 2024-04-29 1:21PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240517P00022000 | 2024-04-29 11:18AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240517P00023000 | 2024-05-02 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 25.00% |
| MBLY240517P00024000 | 2024-05-08 12:27PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MBLY240517P00025000 | 2024-05-08 11:06AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MBLY240517P00026000 | 2024-05-08 10:47AM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY240517P00027000 | 2024-05-08 10:23AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MBLY240517P00028000 | 2024-05-08 2:40PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MBLY240517P00029000 | 2024-05-08 3:41PM EDT | 29.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MBLY240517P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240517P00031000 | 2024-05-07 11:32AM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240517P00032000 | 2024-05-08 10:21AM EDT | 32.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00033000 | 2024-05-08 1:42PM EDT | 33.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240517P00034000 | 2024-05-06 11:44AM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00035000 | 2024-05-06 9:45AM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240517P00036000 | 2024-05-01 12:13PM EDT | 36.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MBLY240517P00037000 | 2024-04-15 10:57AM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00038000 | 2024-04-24 10:53AM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MBLY240517P00039000 | 2024-04-10 9:53AM EDT | 39.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240517P00040000 | 2024-04-29 10:11AM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00041000 | 2024-01-31 3:58PM EDT | 41.00 | 14.80 | 13.60 | 14.20 | 0.00 | - | 450 | 11 | 268.36% |
| MBLY240517P00042000 | 2024-02-07 3:24PM EDT | 42.00 | 15.40 | 14.20 | 14.60 | 0.00 | - | 26 | 11 | 241.50% |
| MBLY240517P00043000 | 2024-01-04 1:52PM EDT | 43.00 | 13.20 | 14.40 | 18.00 | 0.00 | - | 5 | 0 | 307.72% |
| MBLY240517P00044000 | 2024-01-04 12:30PM EDT | 44.00 | 14.20 | 15.80 | 19.20 | 0.00 | - | 4 | 0 | 336.62% |
| MBLY240517P00045000 | 2024-04-19 2:29PM EDT | 45.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240517P00050000 | 2023-12-28 4:59PM EDT | 50.00 | 8.30 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 216.21% |
| MBLY240517P00055000 | 2023-10-31 9:35AM EDT | 55.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
