Deutsche Märkte schließen in 4 Stunden 50 Minuten

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,66-1,90 (-6,89%)
Börsenschluss: 04:00PM EDT
25,75 +0,09 (+0,35%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240621C000200002024-05-02 1:50PM EDT20.0010.153.707.200.00--1154.20%
MBLY240621C000220002024-05-24 3:16PM EDT22.004.102.504.10-3.11-43.13%1366.02%
MBLY240621C000230002024-05-07 3:06PM EDT23.006.602.853.100.00--353.42%
MBLY240621C000240002024-05-24 3:59PM EDT24.002.201.252.35-1.62-42.41%35151.56%
MBLY240621C000250002024-05-24 3:44PM EDT25.001.621.501.60-1.48-47.74%1911346.09%
MBLY240621C000260002024-05-24 3:58PM EDT26.001.101.001.10-1.00-47.62%295145.95%
MBLY240621C000270002024-05-24 3:59PM EDT27.000.700.650.70-1.15-62.16%9622944.92%
MBLY240621C000280002024-05-24 3:50PM EDT28.000.450.350.50-0.85-65.38%11469447.75%
MBLY240621C000290002024-05-24 3:46PM EDT29.000.280.250.30-0.52-65.00%1191,32647.07%
MBLY240621C000300002024-05-24 3:48PM EDT30.000.170.150.20-0.33-66.00%9050248.63%
MBLY240621C000310002024-05-24 3:59PM EDT31.000.120.100.15-0.23-65.71%7131851.56%
MBLY240621C000320002024-05-24 3:31PM EDT32.000.100.050.10-0.10-50.00%370552.73%
MBLY240621C000330002024-05-24 1:55PM EDT33.000.100.050.10-0.05-33.33%51,21555.08%
MBLY240621C000340002024-05-21 12:46PM EDT34.000.100.000.200.00-618163.48%
MBLY240621C000350002024-05-24 9:31AM EDT35.000.050.000.10-0.05-50.00%12,65260.55%
MBLY240621C000360002024-05-17 2:34PM EDT36.000.150.000.250.00-258376.56%
MBLY240621C000370002024-05-08 11:04AM EDT37.000.160.000.200.00-203777.73%
MBLY240621C000380002024-05-06 12:47PM EDT38.000.170.000.100.00-105673.05%
MBLY240621C000390002024-05-24 3:44PM EDT39.000.060.000.15+0.01+20.00%1982.42%
MBLY240621C000400002024-05-24 10:13AM EDT40.000.050.000.100.00-11680.86%
MBLY240621C000450002024-05-23 11:38AM EDT45.000.050.001.350.00-112128163.09%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MBLY240621P000200002024-05-21 10:38AM EDT20.000.050.050.100.00-92157.42%
MBLY240621P000210002024-05-17 2:40PM EDT21.000.100.050.150.00-1351.17%
MBLY240621P000220002024-05-14 1:18PM EDT22.000.110.100.150.00-72246.29%
MBLY240621P000230002024-05-20 12:09PM EDT23.000.120.200.250.00-31,14442.77%
MBLY240621P000240002024-05-24 3:53PM EDT24.000.430.450.50+0.23+115.00%11510643.26%
MBLY240621P000250002024-05-24 3:58PM EDT25.000.800.800.90+0.44+122.22%553,80844.58%
MBLY240621P000260002024-05-24 3:59PM EDT26.001.291.251.40+0.65+101.56%1001,20744.48%
MBLY240621P000270002024-05-24 3:59PM EDT27.001.951.852.05+1.03+111.96%753,28545.31%
MBLY240621P000280002024-05-24 1:32PM EDT28.002.352.603.30+1.00+74.07%1137352.54%
MBLY240621P000290002024-05-24 3:57PM EDT29.003.423.403.60+1.37+66.83%7392744.82%
MBLY240621P000300002024-05-24 3:45PM EDT30.004.253.704.50+1.47+52.88%229645.70%
MBLY240621P000310002024-05-16 11:35AM EDT31.003.205.206.700.00-144779.59%
MBLY240621P000320002024-05-17 11:27AM EDT32.003.804.807.800.00-692125.59%
MBLY240621P000330002024-05-15 1:31PM EDT33.004.307.109.300.00-131107.03%
MBLY240621P000340002024-05-06 9:54AM EDT34.004.106.2010.400.00-1034166.21%
MBLY240621P000350002024-05-06 9:45AM EDT35.004.919.0011.400.00-22121.00%
MBLY240621P000360002024-04-24 3:59PM EDT36.005.808.3010.900.00--1110.84%
MBLY240621P000370002024-04-25 9:32AM EDT37.006.709.1012.000.00--0122.56%