Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.279,30 -285,38 (-0,53%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240906C00008000 | 2024-08-14 3:26PM EDT | 8.00 | 6.30 | 5.50 | 6.40 | +0.30 | +5.00% | 1 | 1 | 301.56% |
| MBLY240906C00011000 | 2024-08-15 2:24PM EDT | 11.00 | 3.30 | 3.20 | 5.40 | +0.20 | +6.45% | 7 | 1 | 360.55% |
| MBLY240906C00012000 | 2024-08-30 1:23PM EDT | 12.00 | 2.55 | 0.80 | 2.40 | +1.00 | +64.52% | 11 | 16 | 117.19% |
| MBLY240906C00012500 | 2024-08-30 10:39AM EDT | 12.50 | 2.19 | 1.75 | 1.90 | +0.44 | +25.14% | 200 | 22 | 73.44% |
| MBLY240906C00013000 | 2024-08-29 10:49AM EDT | 13.00 | 1.35 | 1.30 | 1.40 | +0.30 | +28.57% | 10 | 15 | 64.06% |
| MBLY240906C00013500 | 2024-08-30 3:36PM EDT | 13.50 | 1.01 | 0.90 | 1.00 | +0.16 | +18.82% | 21 | 148 | 64.45% |
| MBLY240906C00014000 | 2024-08-30 3:14PM EDT | 14.00 | 0.70 | 0.55 | 0.65 | +0.17 | +32.08% | 86 | 105 | 61.72% |
| MBLY240906C00014500 | 2024-08-30 3:45PM EDT | 14.50 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 389 | 53 | 61.33% |
| MBLY240906C00015000 | 2024-08-30 3:59PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | +0.04 | +25.00% | 6,096 | 163 | 67.58% |
| MBLY240906C00015500 | 2024-08-30 3:43PM EDT | 15.50 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 275 | 179 | 68.75% |
| MBLY240906C00016000 | 2024-08-30 3:31PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 359 | 2,755 | 72.66% |
| MBLY240906C00016500 | 2024-08-30 2:59PM EDT | 16.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 77 | 74 | 77.34% |
| MBLY240906C00017000 | 2024-08-30 2:44PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 107 | 638 | 78.13% |
| MBLY240906C00017500 | 2024-08-29 1:53PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 87.50% |
| MBLY240906C00018000 | 2024-08-30 3:45PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 55 | 646 | 96.88% |
| MBLY240906C00018500 | 2024-08-27 9:44AM EDT | 18.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 7 | 12 | 141.02% |
| MBLY240906C00019000 | 2024-08-30 3:39PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 151.56% |
| MBLY240906C00020000 | 2024-08-26 10:24AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 291 | 171.09% |
| MBLY240906C00020500 | 2024-08-26 9:54AM EDT | 20.50 | 0.05 | - | 0.75 | 0.00 | - | - | 20 | 325.00% |
| MBLY240906C00021000 | 2024-08-26 9:56AM EDT | 21.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 199.22% |
| MBLY240906C00022000 | 2024-08-27 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 261.72% |
| MBLY240906C00022500 | 2024-08-23 11:42AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 203.13% |
| MBLY240906C00023000 | 2024-08-21 9:55AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 74 | 195.31% |
| MBLY240906C00024000 | 2024-07-31 10:03AM EDT | 24.00 | 0.89 | 0.00 | 0.95 | 0.00 | - | 12 | 13 | 344.53% |
| MBLY240906C00025000 | 2024-08-02 12:17PM EDT | 25.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 56 | 271.88% |
| MBLY240906C00026000 | 2024-08-13 10:31AM EDT | 26.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 409.38% |
| MBLY240906C00030000 | 2024-08-21 10:44AM EDT | 30.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 3 | 6 | 467.97% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240906P00010000 | 2024-08-13 11:38AM EDT | 10.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 3 | 223.44% |
| MBLY240906P00010500 | 2024-08-20 11:27AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
| MBLY240906P00011000 | 2024-08-09 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 23 | 112.50% |
| MBLY240906P00011500 | 2024-08-28 11:23AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 66 | 96.09% |
| MBLY240906P00012000 | 2024-08-28 12:18PM EDT | 12.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 33 | 223 | 79.69% |
| MBLY240906P00012500 | 2024-08-30 3:40PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 29 | 64.06% |
| MBLY240906P00013000 | 2024-08-30 1:02PM EDT | 13.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 58 | 367 | 65.23% |
| MBLY240906P00013500 | 2024-08-30 3:40PM EDT | 13.50 | 0.13 | 0.10 | 0.20 | -0.11 | -45.83% | 52 | 323 | 60.94% |
| MBLY240906P00014000 | 2024-08-30 3:58PM EDT | 14.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 133 | 376 | 62.50% |
| MBLY240906P00014500 | 2024-08-30 3:31PM EDT | 14.50 | 0.50 | 0.50 | 0.60 | -0.23 | -31.51% | 142 | 26 | 58.59% |
| MBLY240906P00015000 | 2024-08-30 3:55PM EDT | 15.00 | 0.91 | 0.85 | 0.95 | -0.09 | -9.00% | 29 | 184 | 60.35% |
| MBLY240906P00015500 | 2024-08-29 1:44PM EDT | 15.50 | 1.42 | 1.25 | 1.40 | 0.00 | - | 1 | 4 | 64.84% |
| MBLY240906P00016000 | 2024-08-30 2:36PM EDT | 16.00 | 1.50 | 1.70 | 1.85 | -0.58 | -27.88% | 5 | 24 | 66.41% |
| MBLY240906P00017000 | 2024-08-28 3:58PM EDT | 17.00 | 3.48 | 2.55 | 2.85 | 0.00 | - | 5 | 18 | 114.06% |
| MBLY240906P00018000 | 2024-08-30 2:36PM EDT | 18.00 | 3.40 | 3.60 | 5.60 | -0.30 | -8.11% | 5 | 3 | 277.73% |
| MBLY240906P00019000 | 2024-08-30 1:10PM EDT | 19.00 | 4.44 | 4.60 | 6.50 | -0.36 | -7.50% | 5 | 19 | 299.61% |
| MBLY240906P00021000 | 2024-07-29 12:03PM EDT | 21.00 | 2.00 | 7.40 | 7.60 | 0.00 | - | - | 0 | 341.99% |
| MBLY240906P00022000 | 2024-07-25 12:38PM EDT | 22.00 | 2.23 | 7.20 | 9.50 | 0.00 | - | 10 | 0 | 337.30% |
| MBLY240906P00023000 | 2024-08-09 9:31AM EDT | 23.00 | 7.02 | 8.60 | 10.40 | 0.00 | - | 1 | 0 | 384.77% |
| MBLY240906P00024000 | 2024-08-27 10:36AM EDT | 24.00 | 9.83 | 9.60 | 11.20 | 0.00 | - | 1 | 0 | 385.94% |
| MBLY240906P00025000 | 2024-07-30 12:51PM EDT | 25.00 | 5.28 | 8.90 | 11.10 | 0.00 | - | - | 1 | 339.84% |
