Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.628,65 +1.336,65 (+2,61%) XRP EUR
0,49 +0,00 (+0,96%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240920C00009500 | 2024-09-06 10:25AM EDT | 9.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240920C00010000 | 2024-09-11 3:57PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MBLY240920C00010500 | 2024-09-11 1:47PM EDT | 10.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MBLY240920C00011000 | 2024-09-11 3:59PM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MBLY240920C00011500 | 2024-09-11 3:29PM EDT | 11.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MBLY240920C00012000 | 2024-09-11 12:46PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MBLY240920C00012500 | 2024-09-11 12:37PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MBLY240920C00013000 | 2024-09-11 3:28PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MBLY240920C00013500 | 2024-09-11 2:06PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240920C00014000 | 2024-09-11 9:54AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00014500 | 2024-09-09 2:46PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240920C00015000 | 2024-09-10 1:53PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240920C00015500 | 2024-09-09 10:37AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| MBLY240920C00016000 | 2024-09-11 10:23AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00016500 | 2024-09-09 10:55AM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MBLY240920C00017000 | 2024-09-10 2:03PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MBLY240920C00017500 | 2024-09-06 9:41AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240920C00018000 | 2024-09-10 11:06AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240920C00018500 | 2024-08-28 12:18PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MBLY240920C00019000 | 2024-08-30 1:23PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240920C00019500 | 2024-08-22 10:16AM EDT | 19.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MBLY240920C00020000 | 2024-09-10 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240920C00021000 | 2024-09-04 11:10AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240920C00022000 | 2024-08-30 11:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240920C00023000 | 2024-08-30 11:39AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MBLY240920C00024000 | 2024-09-10 3:25PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00025000 | 2024-08-29 1:42PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240920C00026000 | 2024-09-06 10:41AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MBLY240920C00027000 | 2024-08-15 3:00PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MBLY240920C00028000 | 2024-09-06 11:03AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00029000 | 2024-09-03 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00030000 | 2024-08-26 1:49PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MBLY240920C00031000 | 2024-08-27 10:07AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MBLY240920C00032000 | 2024-09-06 11:45AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MBLY240920C00033000 | 2024-08-26 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MBLY240920C00034000 | 2024-08-22 10:58AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MBLY240920C00035000 | 2024-09-11 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240920P00008500 | 2024-09-11 11:36AM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MBLY240920P00009000 | 2024-09-11 2:45PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MBLY240920P00009500 | 2024-09-11 1:25PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MBLY240920P00010000 | 2024-09-11 2:44PM EDT | 10.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MBLY240920P00010500 | 2024-09-11 3:58PM EDT | 10.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MBLY240920P00011000 | 2024-09-11 3:42PM EDT | 11.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MBLY240920P00011500 | 2024-09-11 2:51PM EDT | 11.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MBLY240920P00012000 | 2024-09-11 3:27PM EDT | 12.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MBLY240920P00012500 | 2024-09-11 11:06AM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MBLY240920P00013000 | 2024-09-11 12:57PM EDT | 13.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MBLY240920P00013500 | 2024-09-11 2:51PM EDT | 13.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00014000 | 2024-09-11 12:25PM EDT | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MBLY240920P00014500 | 2024-09-09 11:08AM EDT | 14.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MBLY240920P00015000 | 2024-09-11 1:51PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MBLY240920P00015500 | 2024-09-06 1:32PM EDT | 15.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MBLY240920P00016000 | 2024-09-11 12:25PM EDT | 16.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MBLY240920P00017000 | 2024-09-11 3:27PM EDT | 17.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MBLY240920P00017500 | 2024-08-30 2:31PM EDT | 17.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00018000 | 2024-09-10 9:37AM EDT | 18.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00018500 | 2024-09-09 11:58AM EDT | 18.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00019000 | 2024-09-10 11:55AM EDT | 19.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240920P00020000 | 2024-09-10 10:35AM EDT | 20.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00021000 | 2024-09-03 3:48PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240920P00022000 | 2024-09-09 9:49AM EDT | 22.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240920P00023000 | 2024-09-06 9:40AM EDT | 23.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00024000 | 2024-09-03 11:16AM EDT | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MBLY240920P00025000 | 2024-08-23 1:24PM EDT | 25.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MBLY240920P00026000 | 2024-08-05 9:40AM EDT | 26.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MBLY240920P00027000 | 2024-08-02 10:17AM EDT | 27.00 | 10.20 | 12.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00028000 | 2024-09-04 11:55AM EDT | 28.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MBLY240920P00029000 | 2024-08-30 11:52AM EDT | 29.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MBLY240920P00030000 | 2024-08-01 10:48AM EDT | 30.00 | 13.52 | 15.60 | 17.80 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY240920P00031000 | 2024-08-01 10:48AM EDT | 31.00 | 14.57 | 16.60 | 18.80 | 0.00 | - | 10 | 0 | 0.00% |
| MBLY240920P00033000 | 2024-07-24 3:26PM EDT | 33.00 | 10.88 | 16.50 | 20.40 | 0.00 | - | 13 | 0 | 0.00% |
| MBLY240920P00034000 | 2024-08-21 10:01AM EDT | 34.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MBLY240920P00035000 | 2024-08-20 1:59PM EDT | 35.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
