Deutsche Märkte geschlossen

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,67-1,77 (-6,69%)
Börsenschluss: 04:00PM EDT
24,75 +0,08 (+0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY241115C000150002024-07-05 12:46PM EDT15.0010.319.9010.40-3.34-24.47%1474.71%
MBLY241115C000200002024-07-18 3:59PM EDT20.007.805.506.500.00-23362.26%
MBLY241115C000210002024-07-18 11:25AM EDT21.006.705.605.90-0.90-11.84%52670.56%
MBLY241115C000220002024-07-18 3:39PM EDT22.005.255.105.30-1.25-19.23%54670.70%
MBLY241115C000230002024-07-18 3:49PM EDT23.004.764.504.70-1.24-20.67%304268.99%
MBLY241115C000240002024-07-19 2:43PM EDT24.004.204.104.20-1.60-27.59%25669.39%
MBLY241115C000250002024-07-19 3:51PM EDT25.003.783.703.80-1.42-27.31%8616969.92%
MBLY241115C000260002024-07-19 1:21PM EDT26.003.403.203.40-1.00-22.73%5932268.82%
MBLY241115C000270002024-07-19 3:32PM EDT27.003.002.903.10-0.90-23.08%1028169.78%
MBLY241115C000280002024-07-19 3:59PM EDT28.002.672.652.70-0.86-24.36%311,12369.63%
MBLY241115C000290002024-07-19 2:20PM EDT29.002.452.352.45-1.15-31.94%7244069.87%
MBLY241115C000300002024-07-19 3:59PM EDT30.002.151.952.20-0.70-24.56%1501,77368.60%
MBLY241115C000310002024-07-19 2:27PM EDT31.002.001.852.05-0.88-30.56%655970.65%
MBLY241115C000320002024-07-19 12:06PM EDT32.001.811.652.65-0.77-29.84%4091778.56%
MBLY241115C000330002024-07-19 3:32PM EDT33.001.601.501.60-0.75-31.91%3433070.56%
MBLY241115C000340002024-07-17 9:48AM EDT34.001.501.351.45-0.55-26.83%1025370.95%
MBLY241115C000350002024-07-19 3:59PM EDT35.001.251.251.30-0.50-28.57%1,1125,85171.53%
MBLY241115C000360002024-07-18 3:00PM EDT36.001.351.101.20-0.28-17.18%51,39471.78%
MBLY241115C000370002024-07-17 12:34PM EDT37.001.351.001.100.00-43672.31%
MBLY241115C000380002024-07-19 1:18PM EDT38.000.990.901.00-0.51-34.00%31,39372.61%
MBLY241115C000390002024-07-19 12:49PM EDT39.000.920.800.90-0.28-23.33%1945872.61%
MBLY241115C000400002024-07-19 3:59PM EDT40.000.760.750.85-0.29-27.62%1,25014,99973.68%
MBLY241115C000410002024-07-19 3:55PM EDT41.000.720.650.75-0.33-31.43%1123073.14%
MBLY241115C000420002024-07-19 3:31PM EDT42.000.700.600.70-0.25-26.32%10038773.83%
MBLY241115C000430002024-07-18 2:02PM EDT43.000.650.550.65-0.31-32.29%16074.41%
MBLY241115C000440002024-07-15 10:57AM EDT44.000.950.500.600.00-2012574.76%
MBLY241115C000450002024-07-19 1:23PM EDT45.000.550.500.55-0.15-21.43%9140475.83%
MBLY241115C000460002024-07-12 12:33PM EDT46.000.750.450.550.00-11176.81%
MBLY241115C000470002024-07-18 9:48AM EDT47.000.660.400.500.00-1176.71%
MBLY241115C000480002024-07-15 3:01PM EDT48.000.750.350.450.00-102576.37%
MBLY241115C000490002024-07-18 12:29PM EDT49.000.600.350.450.00-536578.08%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY241115P000150002024-07-19 10:22AM EDT15.000.300.250.35+0.06+25.00%216365.63%
MBLY241115P000200002024-07-19 11:45AM EDT20.001.301.251.40+0.20+18.18%71,00762.11%
MBLY241115P000210002024-07-18 11:40AM EDT21.001.151.652.500.00-6123470.46%
MBLY241115P000220002024-07-18 11:26AM EDT22.002.052.052.15+0.60+41.38%592362.04%
MBLY241115P000230002024-07-17 1:49PM EDT23.002.152.502.700.00-63,97662.70%
MBLY241115P000240002024-07-19 12:20PM EDT24.002.983.003.20+0.38+14.62%2521262.38%
MBLY241115P000250002024-07-19 10:46AM EDT25.003.603.503.70+0.61+20.40%2373461.23%
MBLY241115P000260002024-07-19 2:42PM EDT26.004.104.104.30+0.40+10.81%31,21961.13%
MBLY241115P000270002024-07-19 10:05AM EDT27.004.444.805.00+0.64+16.84%216062.09%
MBLY241115P000280002024-07-18 9:30AM EDT28.004.705.505.700.00-134862.35%
MBLY241115P000290002024-07-17 9:37AM EDT29.005.306.206.400.00-530861.96%
MBLY241115P000300002024-07-19 9:30AM EDT30.005.906.907.10+0.12+2.08%156760.94%
MBLY241115P000310002024-07-15 3:09PM EDT31.006.607.707.900.00-3027461.28%
MBLY241115P000320002024-07-15 3:09PM EDT32.007.308.508.700.00-3760361.08%
MBLY241115P000330002024-07-15 3:00PM EDT33.008.009.309.500.00-128960.35%
MBLY241115P000340002024-07-16 3:24PM EDT34.008.8010.2010.400.00-1510661.38%
MBLY241115P000350002024-07-18 9:56AM EDT35.0011.0010.3012.10+1.50+15.79%140862.11%
MBLY241115P000360002024-07-19 12:29PM EDT36.0011.9010.0012.20+1.30+12.26%311865.04%
MBLY241115P000370002024-07-19 1:31PM EDT37.0012.9012.8014.70+2.30+21.70%2013880.91%
MBLY241115P000380002024-07-08 3:56PM EDT38.0011.6013.6015.600.00-589480.37%
MBLY241115P000390002024-07-08 11:07AM EDT39.0012.1014.4015.000.00-16757.62%
MBLY241115P000400002024-07-08 3:10PM EDT40.0013.3013.8016.000.00-524769.97%
MBLY241115P000410002024-07-08 11:05AM EDT41.0013.7016.0017.000.00-216052.54%
MBLY241115P000420002024-04-23 10:08AM EDT42.0012.500.000.000.00--00.00%
MBLY241115P000430002024-05-07 9:52AM EDT43.0013.6016.8017.200.00-200.00%
MBLY241115P000440002024-06-12 11:21AM EDT44.0014.8016.1019.000.00-58580.00%
MBLY241115P000450002024-04-19 11:22AM EDT45.0014.6016.2016.700.00-260.00%
MBLY241115P000470002024-07-05 3:34PM EDT47.0019.6021.2023.300.00-6693.65%