Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
16.144,44 +151,77 (+0,95%) Euro Stoxx 50
4.373,14 +25,12 (+0,58%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.062,90 +2,70 (+0,13%) EUR/USD
1,0987 -0,0012 (-0,11%) Bitcoin EUR
34.767,25 +901,94 (+2,66%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY231215C00015000 | 2023-11-13 12:11PM EST | 15.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MBLY231215C00017500 | 2023-11-08 11:24AM EST | 17.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MBLY231215C00020000 | 2023-11-14 9:47AM EST | 20.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 40 | 108 | 0.00% |
| MBLY231215C00022500 | 2023-11-08 9:56AM EST | 22.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| MBLY231215C00025000 | 2023-10-12 2:13PM EST | 25.00 | 12.40 | 12.20 | 12.90 | 0.00 | - | 3 | 22 | 0.00% |
| MBLY231215C00029000 | 2023-10-26 11:31AM EST | 29.00 | 9.00 | 14.50 | 15.00 | 0.00 | - | - | 0 | 219.19% |
| MBLY231215C00030000 | 2023-11-28 10:46AM EST | 30.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 0.00% |
| MBLY231215C00031000 | 2023-11-06 9:57AM EST | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| MBLY231215C00032000 | 2023-11-20 10:22AM EST | 32.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MBLY231215C00033000 | 2023-10-31 8:35AM EST | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| MBLY231215C00034000 | 2023-11-17 2:08PM EST | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 0.00% |
| MBLY231215C00035000 | 2023-11-28 10:04AM EST | 35.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 742 | 0.00% |
| MBLY231215C00036000 | 2023-11-27 11:52AM EST | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| MBLY231215C00037000 | 2023-11-22 11:26AM EST | 37.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 150 | 211 | 0.00% |
| MBLY231215C00038000 | 2023-11-27 10:08AM EST | 38.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| MBLY231215C00039000 | 2023-11-21 3:21PM EST | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| MBLY231215C00040000 | 2023-11-28 1:34PM EST | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,868 | 0.00% |
| MBLY231215C00041000 | 2023-11-28 2:42PM EST | 41.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| MBLY231215C00042000 | 2023-11-28 1:31PM EST | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 1.56% |
| MBLY231215C00043000 | 2023-11-28 3:55PM EST | 43.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 3.13% |
| MBLY231215C00044000 | 2023-11-28 3:28PM EST | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 336 | 6.25% |
| MBLY231215C00045000 | 2023-11-28 2:42PM EST | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 1,796 | 12.50% |
| MBLY231215C00050000 | 2023-11-27 9:39AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,395 | 25.00% |
| MBLY231215C00055000 | 2023-11-14 9:33AM EST | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 25.00% |
| MBLY231215C00060000 | 2023-11-14 10:11AM EST | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| MBLY231215C00065000 | 2023-11-20 11:27AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| MBLY231215C00070000 | 2023-11-10 10:21AM EST | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY231215P00015000 | 2023-08-30 10:58AM EST | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 275.39% |
| MBLY231215P00017500 | 2023-11-03 11:11AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 50.00% |
| MBLY231215P00020000 | 2023-11-20 11:07AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| MBLY231215P00022500 | 2023-10-24 1:05PM EST | 22.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 30 | 155 | 133.59% |
| MBLY231215P00025000 | 2023-11-24 12:15PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 871 | 50.00% |
| MBLY231215P00029000 | 2023-11-24 9:30AM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| MBLY231215P00030000 | 2023-11-24 10:16AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,725 | 25.00% |
| MBLY231215P00031000 | 2023-11-14 11:23AM EST | 31.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| MBLY231215P00032000 | 2023-11-21 9:40AM EST | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| MBLY231215P00033000 | 2023-11-22 3:04PM EST | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MBLY231215P00034000 | 2023-11-22 1:40PM EST | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 25.00% |
| MBLY231215P00035000 | 2023-11-28 9:33AM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,120 | 25.00% |
| MBLY231215P00036000 | 2023-11-28 11:56AM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 12.50% |
| MBLY231215P00037000 | 2023-11-21 10:48AM EST | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 12.50% |
| MBLY231215P00038000 | 2023-11-28 2:21PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 945 | 996 | 12.50% |
| MBLY231215P00039000 | 2023-11-28 3:23PM EST | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 91 | 6.25% |
| MBLY231215P00040000 | 2023-11-28 1:14PM EST | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 714 | 6.25% |
| MBLY231215P00041000 | 2023-11-28 3:26PM EST | 41.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 760 | 769 | 3.13% |
| MBLY231215P00042000 | 2023-11-28 3:26PM EST | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| MBLY231215P00043000 | 2023-11-27 3:50PM EST | 43.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 0.00% |
| MBLY231215P00044000 | 2023-11-28 10:42AM EST | 44.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MBLY231215P00045000 | 2023-11-28 1:16PM EST | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 713 | 0.00% |
| MBLY231215P00050000 | 2023-11-28 9:58AM EST | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MBLY231215P00055000 | 2023-08-25 12:55PM EST | 55.00 | 20.35 | 14.90 | 15.20 | 0.00 | - | 1 | 0 | 152.34% |
| MBLY231215P00060000 | 2023-11-20 11:20AM EST | 60.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
