Deutsche Märkte geschlossen

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,89+0,75 (+2,87%)
Börsenschluss: 04:00PM EDT
26,89 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240719C000150002024-06-21 10:39AM EDT15.0010.7011.3014.00-0.20-1.83%515195.41%
MBLY240719C000200002024-06-14 11:34AM EDT20.008.755.907.400.00-2525103.03%
MBLY240719C000210002024-06-10 9:32AM EDT21.0010.004.808.300.00-3099.61%
MBLY240719C000220002024-06-14 10:29AM EDT22.007.215.005.900.00-5481.45%
MBLY240719C000230002024-06-21 10:41AM EDT23.003.204.304.60-0.50-13.51%3969.43%
MBLY240719C000240002024-06-21 2:52PM EDT24.003.733.505.80+0.63+20.32%88358106.64%
MBLY240719C000250002024-06-21 3:44PM EDT25.003.002.905.00+0.36+13.64%198792101.81%
MBLY240719C000260002024-06-21 3:59PM EDT26.002.432.302.50+0.49+25.26%47454465.87%
MBLY240719C000270002024-06-21 3:59PM EDT27.001.951.952.05+0.30+18.18%1,1446,02369.14%
MBLY240719C000280002024-06-21 3:58PM EDT28.001.651.551.70+0.32+24.06%1,1561,23270.51%
MBLY240719C000290002024-06-21 3:59PM EDT29.001.301.151.40+0.12+10.17%8231,41470.41%
MBLY240719C000300002024-06-21 3:59PM EDT30.001.121.101.15+0.12+12.00%3,7136,84375.34%
MBLY240719C000310002024-06-21 3:45PM EDT31.000.970.901.10+0.17+21.25%2651,85679.83%
MBLY240719C000320002024-06-21 3:59PM EDT32.000.800.750.85+0.05+6.67%5143,75180.08%
MBLY240719C000330002024-06-21 3:49PM EDT33.000.750.700.75+0.10+15.38%3146,41784.28%
MBLY240719C000340002024-06-21 3:35PM EDT34.000.590.550.70-0.01-1.67%1,6653,53086.52%
MBLY240719C000350002024-06-21 3:56PM EDT35.000.550.550.60+0.02+3.77%8734,25890.43%
MBLY240719C000360002024-06-21 3:55PM EDT36.000.540.450.55+0.04+8.00%1,21713,80692.29%
MBLY240719C000370002024-06-21 3:01PM EDT37.000.470.402.05+0.06+14.63%56173132.91%
MBLY240719C000380002024-06-21 3:33PM EDT38.000.400.350.50+0.02+5.26%5912098.63%
MBLY240719C000390002024-06-20 3:32PM EDT39.000.380.300.450.00-126100.29%
MBLY240719C000400002024-06-21 3:53PM EDT40.000.380.350.40+0.08+26.67%70413,414105.08%
MBLY240719C000410002024-06-21 2:55PM EDT41.000.350.250.40+0.05+16.67%270105.86%
MBLY240719C000420002024-06-20 11:37AM EDT42.000.340.250.350.00-132108.20%
MBLY240719C000430002024-06-20 10:20AM EDT43.000.280.200.350.00-143110.16%
MBLY240719C000440002024-06-21 12:12PM EDT44.000.240.200.30-0.06-20.00%1142111.72%
MBLY240719C000450002024-06-21 2:58PM EDT45.000.250.200.30+0.03+13.64%95756115.43%
MBLY240719C000460002024-06-17 11:29AM EDT46.000.550.150.300.00-39116.60%
MBLY240719C000480002024-06-17 11:10AM EDT48.000.550.150.450.00-1073130.86%
MBLY240719C000490002024-06-21 3:14PM EDT49.000.200.150.20-0.03-13.04%20226120.90%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240719P000200002024-06-21 3:57PM EDT20.000.150.100.150.00-53170.31%
MBLY240719P000210002024-06-21 2:58PM EDT21.000.150.150.25-0.06-28.57%56774468.16%
MBLY240719P000220002024-06-21 3:21PM EDT22.000.280.250.35-0.07-20.00%7316,21865.63%
MBLY240719P000230002024-06-21 3:48PM EDT23.000.450.400.50-0.09-16.67%29970963.67%
MBLY240719P000240002024-06-21 3:41PM EDT24.000.600.600.70-0.20-25.00%15941761.43%
MBLY240719P000250002024-06-21 3:58PM EDT25.001.000.901.05-0.23-18.70%2688,90361.52%
MBLY240719P000260002024-06-21 3:37PM EDT26.001.401.351.45-0.35-20.00%2522,30262.01%
MBLY240719P000270002024-06-21 3:59PM EDT27.002.001.852.05-0.42-17.36%671,73663.72%
MBLY240719P000280002024-06-21 3:12PM EDT28.002.502.552.70-0.53-17.49%452,55966.80%
MBLY240719P000290002024-06-21 3:56PM EDT29.003.403.203.40-0.53-13.49%853067.38%
MBLY240719P000300002024-06-21 3:48PM EDT30.004.154.004.20-0.49-10.56%2284970.31%
MBLY240719P000310002024-06-21 1:29PM EDT31.005.594.305.10+0.11+2.01%41,05463.09%
MBLY240719P000320002024-06-20 9:39AM EDT32.007.104.207.10+0.80+12.70%11,09968.46%
MBLY240719P000330002024-06-21 1:09PM EDT33.007.405.308.300.00-139282.72%
MBLY240719P000340002024-06-21 1:54PM EDT34.008.406.008.50+0.10+1.20%327056.64%
MBLY240719P000350002024-06-18 11:43AM EDT35.009.046.608.700.00-216391.21%
MBLY240719P000360002024-06-21 9:54AM EDT36.0010.807.8010.20+4.00+58.82%172120.80%
MBLY240719P000370002024-06-10 3:24PM EDT37.006.008.4010.600.00--2197.36%
MBLY240719P000380002024-06-12 2:31PM EDT38.009.409.8012.400.00--1141.80%
MBLY240719P000390002024-06-17 10:39AM EDT39.0011.4110.4012.600.00-23107.81%
MBLY240719P000400002024-06-07 3:12PM EDT40.009.8011.2013.600.00-2222112.70%
MBLY240719P000490002024-06-12 2:31PM EDT49.0019.9020.1023.700.00--1209.08%