Deutsche Märkte öffnen in 6 Stunden 4 Minuten

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,97-1,64 (-5,92%)
Börsenschluss: 04:00PM EDT
26,05 +0,08 (+0,33%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240621C000150002024-06-10 11:58AM EDT15.0017.5010.2012.200.00--1507.81%
MBLY240621C000200002024-05-02 1:50PM EDT20.0010.155.107.900.00--1362.89%
MBLY240621C000210002024-06-12 12:22PM EDT21.009.503.305.600.00--1336.72%
MBLY240621C000220002024-06-14 3:59PM EDT22.006.203.804.500.00-1518186.72%
MBLY240621C000230002024-06-04 3:47PM EDT23.002.702.805.000.00-25290.23%
MBLY240621C000240002024-06-17 10:53AM EDT24.004.001.852.400.00-450105.47%
MBLY240621C000250002024-06-18 3:57PM EDT25.001.101.051.20-4.40-80.00%1823266.80%
MBLY240621C000260002024-06-18 3:52PM EDT26.000.600.500.60-1.54-71.96%33528773.83%
MBLY240621C000270002024-06-18 3:59PM EDT27.000.300.250.30-0.88-74.58%2,33061885.55%
MBLY240621C000280002024-06-18 3:58PM EDT28.000.120.100.20-0.71-85.54%1,0151,53097.66%
MBLY240621C000290002024-06-18 3:54PM EDT29.000.100.050.10-0.55-84.62%1,0942,028105.47%
MBLY240621C000300002024-06-18 3:55PM EDT30.000.090.000.10-0.40-81.63%1,5153,516117.97%
MBLY240621C000310002024-06-18 3:57PM EDT31.000.070.000.10-0.31-81.58%1,4923,991139.06%
MBLY240621C000320002024-06-18 3:06PM EDT32.000.020.000.05-0.31-93.94%4533,323140.63%
MBLY240621C000330002024-06-18 3:53PM EDT33.000.030.000.05-0.25-89.29%1,88211,902157.81%
MBLY240621C000340002024-06-18 3:27PM EDT34.000.100.000.10-0.10-50.00%1963,602193.75%
MBLY240621C000350002024-06-18 3:49PM EDT35.000.010.000.05-0.24-96.00%2945,748189.06%
MBLY240621C000360002024-06-18 10:32AM EDT36.000.050.000.05-0.10-66.67%133,557203.13%
MBLY240621C000370002024-06-18 3:48PM EDT37.000.010.000.05-0.19-95.00%8793218.75%
MBLY240621C000380002024-06-18 12:00PM EDT38.000.010.000.05-0.09-90.00%4904231.25%
MBLY240621C000390002024-06-17 10:18AM EDT39.000.150.000.050.00-5538245.31%
MBLY240621C000400002024-06-18 3:31PM EDT40.000.030.000.05-0.02-40.00%333,359257.81%
MBLY240621C000410002024-06-18 9:47AM EDT41.000.070.000.05-0.24-77.42%50364270.31%
MBLY240621C000420002024-06-17 12:01PM EDT42.000.060.000.050.00-15137281.25%
MBLY240621C000430002024-06-18 10:58AM EDT43.000.190.000.05+0.14+280.00%5492293.75%
MBLY240621C000440002024-06-18 10:58AM EDT44.000.170.000.05-0.13-43.33%5411306.25%
MBLY240621C000450002024-06-18 1:13PM EDT45.000.010.000.05-0.04-80.00%9710,397315.63%
MBLY240621C000460002024-06-12 1:31PM EDT46.000.150.001.300.00--575587.11%
MBLY240621C000470002024-06-13 12:45PM EDT47.000.300.000.300.00-3626439.06%
MBLY240621C000480002024-06-14 3:25PM EDT48.000.050.000.200.00-9509421.09%
MBLY240621C000490002024-06-17 9:39AM EDT49.000.050.000.150.00-202,049414.06%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240621P000190002024-05-30 12:49PM EDT19.000.050.000.050.00-1515206.25%
MBLY240621P000200002024-05-21 10:38AM EDT20.000.050.000.350.00-921259.38%
MBLY240621P000210002024-05-31 3:42PM EDT21.000.050.000.050.00-23146.88%
MBLY240621P000220002024-06-10 11:39AM EDT22.000.010.000.050.00-138118.75%
MBLY240621P000230002024-06-18 3:02PM EDT23.000.030.000.05-0.02-40.00%31,14192.19%
MBLY240621P000240002024-06-18 3:00PM EDT24.000.050.000.100.00-463,52375.39%
MBLY240621P000250002024-06-18 3:58PM EDT25.000.150.150.20+0.10+200.00%3243,95969.34%
MBLY240621P000260002024-06-18 3:43PM EDT26.000.600.550.65+0.38+172.73%9553,04075.78%
MBLY240621P000270002024-06-18 3:17PM EDT27.001.050.901.40+0.48+84.21%6534,93458.59%
MBLY240621P000280002024-06-18 3:27PM EDT28.002.151.652.75+1.08+100.93%1552,690101.17%
MBLY240621P000290002024-06-18 1:32PM EDT29.002.882.953.60+0.91+46.19%3633,541146.88%
MBLY240621P000300002024-06-18 3:45PM EDT30.004.173.504.30+1.52+57.36%241,935180.47%
MBLY240621P000310002024-06-18 10:26AM EDT31.004.844.905.30+1.30+36.72%161,858146.09%
MBLY240621P000320002024-06-18 12:30PM EDT32.005.395.906.40+0.95+21.40%23778187.50%
MBLY240621P000330002024-06-17 12:15PM EDT33.005.395.108.600.00-8386484.18%
MBLY240621P000340002024-06-18 9:38AM EDT34.006.966.508.30+0.51+7.91%25188276.17%
MBLY240621P000350002024-06-17 10:11AM EDT35.006.928.909.300.00-1081220.31%
MBLY240621P000360002024-04-24 3:59PM EDT36.005.808.3010.900.00--1448.83%
MBLY240621P000370002024-06-07 3:52PM EDT37.006.279.5011.200.00-22301.56%
MBLY240621P000390002024-06-11 10:08AM EDT39.008.3011.6015.100.00--2386.33%
MBLY240621P000400002024-06-10 10:02AM EDT40.009.7012.4015.800.00--1296.88%