Deutsche Märkte geschlossen

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,02+0,06 (+0,19%)
Ab 12:57PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240419C000150002024-02-27 3:37PM EDT15.0011.0216.8017.600.00-1013961.33%
MBLY240419C000160002024-03-06 3:35PM EDT16.0011.6015.4016.200.00-1112779.30%
MBLY240419C000175002024-03-20 2:38PM EDT17.5012.6613.2013.600.00-111409.38%
MBLY240419C000200002024-04-04 10:57AM EDT20.0013.3810.8011.200.00-533381.25%
MBLY240419C000210002024-03-06 12:55PM EDT21.007.5010.3011.100.00-12494.92%
MBLY240419C000225002024-03-27 2:32PM EDT22.5010.008.308.700.00-25110295.31%
MBLY240419C000240002024-04-16 3:16PM EDT24.006.186.907.200.00-588173.44%
MBLY240419C000250002024-04-16 3:40PM EDT25.005.225.906.100.00-1120178.91%
MBLY240419C000260002024-04-04 10:08AM EDT26.008.004.905.100.00-4647152.34%
MBLY240419C000270002024-04-17 10:59AM EDT27.004.303.904.100.00-1565125.78%
MBLY240419C000280002024-04-18 11:15AM EDT28.003.042.903.20-0.01-0.33%349479.69%
MBLY240419C000290002024-04-18 10:34AM EDT29.001.921.902.20-0.39-16.88%10596957.03%
MBLY240419C000300002024-04-18 12:25PM EDT30.001.101.001.15-0.08-6.78%282,30852.73%
MBLY240419C000310002024-04-18 11:15AM EDT31.000.480.300.45-0.07-12.73%583648.05%
MBLY240419C000320002024-04-18 11:08AM EDT32.000.100.050.15-0.10-50.00%191,28952.93%
MBLY240419C000330002024-04-18 12:33PM EDT33.000.050.000.05-0.01-16.67%188850.78%
MBLY240419C000340002024-04-18 10:06AM EDT34.000.030.000.05-0.09-75.00%13,53069.53%
MBLY240419C000350002024-04-17 12:58PM EDT35.000.030.000.050.00-3016,29187.50%
MBLY240419C000360002024-04-17 9:37AM EDT36.000.050.000.050.00-18,339103.13%
MBLY240419C000370002024-04-15 9:52AM EDT37.000.040.000.150.00-21,981144.53%
MBLY240419C000380002024-04-05 11:33AM EDT38.000.050.000.050.00-1337134.38%
MBLY240419C000390002024-04-04 3:19PM EDT39.000.050.000.150.00-2353177.34%
MBLY240419C000400002024-04-12 11:37AM EDT40.000.050.000.050.00-252,534160.94%
MBLY240419C000410002024-01-26 3:56PM EDT41.000.150.000.200.00-14218.75%
MBLY240419C000420002024-03-06 12:37PM EDT42.000.150.000.200.00-53115233.59%
MBLY240419C000440002024-03-19 12:24PM EDT44.000.040.000.050.00-870210.94%
MBLY240419C000450002024-04-16 10:08AM EDT45.000.010.000.050.00-11476221.88%
MBLY240419C000500002024-03-06 1:11PM EDT50.000.050.000.050.00-3919275.00%
MBLY240419C000550002024-03-06 1:26PM EDT55.000.040.000.500.00-6282454.69%
MBLY240419C000600002023-12-15 2:20PM EDT60.000.500.000.200.00-1306432.81%
MBLY240419C000650002024-01-12 2:16PM EDT65.000.050.000.150.00-11,411456.25%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240419P000150002024-02-23 4:56PM EDT15.000.050.000.350.00-60134583.59%
MBLY240419P000160002024-02-16 10:58AM EDT16.000.050.000.250.00-4050504.69%
MBLY240419P000175002024-02-29 4:58PM EDT17.500.050.001.200.00-1113640.63%
MBLY240419P000190002024-03-21 10:10AM EDT19.000.010.000.050.00-132300.00%
MBLY240419P000200002024-03-15 3:21PM EDT20.000.100.000.050.00-1990271.88%
MBLY240419P000210002024-03-22 10:35AM EDT21.000.020.000.050.00-2093243.75%
MBLY240419P000225002024-04-05 11:35AM EDT22.500.030.000.050.00-3543,089206.25%
MBLY240419P000240002024-04-12 10:47AM EDT24.000.050.000.150.00-1271203.91%
MBLY240419P000250002024-04-12 3:34PM EDT25.000.030.000.050.00-1682145.31%
MBLY240419P000260002024-04-05 1:48PM EDT26.000.050.000.100.00-71,683138.28%
MBLY240419P000270002024-04-11 3:12PM EDT27.000.050.000.200.00-41,121132.03%
MBLY240419P000280002024-04-16 3:02PM EDT28.000.050.000.050.00-1506,35177.34%
MBLY240419P000290002024-04-16 3:58PM EDT29.000.250.000.200.00-1813,00376.95%
MBLY240419P000300002024-04-18 12:23PM EDT30.000.150.050.15-0.05-25.00%2222,34855.86%
MBLY240419P000310002024-04-18 11:44AM EDT31.000.400.350.45-0.05-11.11%9286,41650.20%
MBLY240419P000320002024-04-17 12:06PM EDT32.001.311.051.15+0.33+33.67%623455.86%
MBLY240419P000330002024-04-17 1:32PM EDT33.001.851.802.300.00-63964.45%
MBLY240419P000340002024-04-12 2:06PM EDT34.002.602.853.100.00-45036499.22%
MBLY240419P000350002024-04-17 3:29PM EDT35.004.103.804.300.00-311106.25%
MBLY240419P000360002024-04-17 3:29PM EDT36.005.104.805.200.00-3599.22%
MBLY240419P000370002024-01-10 1:07PM EDT37.007.389.109.600.00--0591.99%
MBLY240419P000380002024-01-16 10:54AM EDT38.008.5011.3011.600.00--0742.19%
MBLY240419P000390002024-01-10 10:45AM EDT39.008.6011.3013.300.00--0753.52%
MBLY240419P000400002024-03-22 12:33PM EDT40.008.408.809.200.00-13156.25%
MBLY240419P000420002024-01-05 10:41AM EDT42.0011.3015.0015.900.00-100845.70%
MBLY240419P000450002024-03-06 12:20PM EDT45.0017.7012.9013.700.00-210.00%
MBLY240419P000500002024-03-27 1:03PM EDT50.0017.3018.9019.100.00-11265.63%
MBLY240419P000550002024-01-04 11:12AM EDT55.0025.1027.9028.800.00-101,078.13%
MBLY240419P000600002023-12-04 10:57AM EDT60.0020.5019.9020.200.00-100.00%
MBLY240419P000650002023-12-04 1:19PM EDT65.0024.9035.5036.900.00--0940.63%