Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:45AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719C00015000 | 2024-06-07 12:17PM EDT | 15.00 | 16.00 | 12.60 | 13.30 | 0.00 | - | 10 | 5 | 105.08% |
| MBLY240719C00020000 | 2024-06-14 11:34AM EDT | 20.00 | 8.75 | 7.90 | 8.20 | 0.00 | - | 25 | 25 | 74.41% |
| MBLY240719C00021000 | 2024-06-10 9:32AM EDT | 21.00 | 10.00 | 6.10 | 7.50 | 0.00 | - | 3 | 0 | 96.68% |
| MBLY240719C00022000 | 2024-06-14 10:29AM EDT | 22.00 | 7.21 | 6.00 | 6.70 | 0.00 | - | 5 | 4 | 77.34% |
| MBLY240719C00023000 | 2024-06-07 9:35AM EDT | 23.00 | 5.70 | 4.80 | 5.50 | 0.00 | - | 3 | 11 | 55.57% |
| MBLY240719C00024000 | 2024-06-17 9:39AM EDT | 24.00 | 5.40 | 4.50 | 4.70 | +0.60 | +12.50% | 2 | 32 | 67.97% |
| MBLY240719C00025000 | 2024-06-17 9:34AM EDT | 25.00 | 4.50 | 3.80 | 4.10 | -0.50 | -10.00% | 26 | 224 | 69.92% |
| MBLY240719C00026000 | 2024-06-17 10:15AM EDT | 26.00 | 3.70 | 3.20 | 3.40 | +0.10 | +2.78% | 3 | 346 | 69.09% |
| MBLY240719C00027000 | 2024-06-17 11:20AM EDT | 27.00 | 3.00 | 2.75 | 2.90 | +0.10 | +3.45% | 14 | 5,412 | 71.63% |
| MBLY240719C00028000 | 2024-06-17 11:27AM EDT | 28.00 | 2.46 | 2.35 | 2.45 | -0.09 | -3.53% | 107 | 390 | 73.34% |
| MBLY240719C00029000 | 2024-06-17 11:17AM EDT | 29.00 | 2.07 | 2.00 | 2.15 | -0.18 | -8.00% | 290 | 1,018 | 76.17% |
| MBLY240719C00030000 | 2024-06-17 11:27AM EDT | 30.00 | 1.90 | 1.80 | 1.90 | -0.14 | -6.86% | 690 | 4,034 | 80.27% |
| MBLY240719C00031000 | 2024-06-17 11:09AM EDT | 31.00 | 1.77 | 1.65 | 1.70 | -0.03 | -1.67% | 32 | 1,621 | 84.52% |
| MBLY240719C00032000 | 2024-06-17 11:30AM EDT | 32.00 | 1.50 | 1.50 | 1.55 | -0.15 | -8.62% | 624 | 3,058 | 88.48% |
| MBLY240719C00033000 | 2024-06-17 11:27AM EDT | 33.00 | 1.40 | 1.35 | 1.45 | -0.09 | -6.04% | 343 | 6,429 | 92.33% |
| MBLY240719C00034000 | 2024-06-17 11:30AM EDT | 34.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 90 | 3,589 | 94.53% |
| MBLY240719C00035000 | 2024-06-17 11:10AM EDT | 35.00 | 1.17 | 1.15 | 1.25 | -0.03 | -2.50% | 193 | 4,440 | 99.51% |
| MBLY240719C00036000 | 2024-06-17 11:30AM EDT | 36.00 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 892 | 15,450 | 102.15% |
| MBLY240719C00037000 | 2024-06-17 10:15AM EDT | 37.00 | 1.03 | 0.60 | 1.05 | 0.00 | - | 18 | 161 | 97.12% |
| MBLY240719C00038000 | 2024-06-14 2:18PM EDT | 38.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 17 | 73 | 106.74% |
| MBLY240719C00039000 | 2024-06-14 10:43AM EDT | 39.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 3 | 31 | 110.94% |
| MBLY240719C00040000 | 2024-06-17 11:26AM EDT | 40.00 | 0.82 | 0.80 | 0.90 | -0.02 | -2.30% | 313 | 13,716 | 113.77% |
| MBLY240719C00041000 | 2024-06-14 3:45PM EDT | 41.00 | 0.88 | 0.70 | 0.85 | +0.12 | +15.79% | 4 | 59 | 115.14% |
| MBLY240719C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 4 | 26 | 110.94% |
| MBLY240719C00043000 | 2024-06-14 1:55PM EDT | 43.00 | 0.63 | 0.65 | 0.75 | 0.00 | - | 4 | 34 | 120.31% |
| MBLY240719C00044000 | 2024-06-14 9:37AM EDT | 44.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 35 | 121.88% |
| MBLY240719C00045000 | 2024-06-17 10:40AM EDT | 45.00 | 0.60 | 0.60 | 0.65 | +0.08 | +15.38% | 58 | 694 | 124.51% |
| MBLY240719C00046000 | 2024-06-17 11:29AM EDT | 46.00 | 0.55 | 0.55 | 0.70 | -0.20 | -21.05% | 2 | 8 | 128.32% |
| MBLY240719C00048000 | 2024-06-17 11:10AM EDT | 48.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 10 | 63 | 131.25% |
| MBLY240719C00049000 | 2024-06-17 10:59AM EDT | 49.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 12 | 192 | 133.11% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240719P00020000 | 2024-06-12 9:43AM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 23 | 73.44% |
| MBLY240719P00021000 | 2024-06-17 11:27AM EDT | 21.00 | 0.16 | 0.15 | 0.20 | -0.04 | -16.67% | 25 | 684 | 66.99% |
| MBLY240719P00022000 | 2024-06-17 10:50AM EDT | 22.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2 | 16,129 | 65.82% |
| MBLY240719P00023000 | 2024-06-17 9:49AM EDT | 23.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 6 | 578 | 66.50% |
| MBLY240719P00024000 | 2024-06-17 9:33AM EDT | 24.00 | 0.56 | 0.60 | 0.70 | -0.04 | -6.67% | 1 | 186 | 65.43% |
| MBLY240719P00025000 | 2024-06-17 9:50AM EDT | 25.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 2 | 1,969 | 65.87% |
| MBLY240719P00026000 | 2024-06-17 10:08AM EDT | 26.00 | 1.25 | 1.30 | 1.40 | -0.05 | -3.85% | 8 | 2,119 | 67.14% |
| MBLY240719P00027000 | 2024-06-17 11:07AM EDT | 27.00 | 1.80 | 1.80 | 1.90 | +0.08 | +4.65% | 18 | 1,681 | 68.99% |
| MBLY240719P00028000 | 2024-06-17 10:49AM EDT | 28.00 | 2.25 | 2.40 | 2.55 | -0.05 | -2.17% | 30 | 2,412 | 72.31% |
| MBLY240719P00029000 | 2024-06-17 10:43AM EDT | 29.00 | 2.90 | 3.00 | 3.20 | -0.05 | -1.69% | 1 | 486 | 73.63% |
| MBLY240719P00030000 | 2024-06-17 10:43AM EDT | 30.00 | 3.60 | 3.80 | 4.00 | -0.10 | -2.70% | 3 | 820 | 78.42% |
| MBLY240719P00031000 | 2024-06-17 10:50AM EDT | 31.00 | 4.40 | 4.60 | 4.80 | -0.11 | -2.44% | 128 | 919 | 81.88% |
| MBLY240719P00032000 | 2024-06-17 9:30AM EDT | 32.00 | 5.30 | 5.40 | 5.60 | +1.00 | +23.26% | 7 | 1,107 | 84.13% |
| MBLY240719P00033000 | 2024-06-12 10:37AM EDT | 33.00 | 4.00 | 6.30 | 6.70 | 0.00 | - | 180 | 387 | 91.99% |
| MBLY240719P00034000 | 2024-06-12 10:08AM EDT | 34.00 | 4.80 | 7.20 | 7.50 | 0.00 | - | 10 | 267 | 94.19% |
| MBLY240719P00035000 | 2024-06-13 3:35PM EDT | 35.00 | 7.20 | 8.10 | 8.70 | 0.00 | - | 5 | 163 | 102.73% |
| MBLY240719P00036000 | 2024-06-11 3:50PM EDT | 36.00 | 6.80 | 9.00 | 9.50 | 0.00 | - | 7 | 72 | 103.71% |
| MBLY240719P00037000 | 2024-06-10 3:24PM EDT | 37.00 | 6.00 | 9.90 | 10.20 | 0.00 | - | - | 21 | 101.86% |
| MBLY240719P00038000 | 2024-06-12 2:31PM EDT | 38.00 | 9.40 | 10.80 | 11.20 | 0.00 | - | - | 1 | 105.27% |
| MBLY240719P00039000 | 2024-06-17 10:39AM EDT | 39.00 | 11.41 | 11.80 | 12.40 | +0.21 | +1.88% | 2 | 1 | 114.75% |
| MBLY240719P00040000 | 2024-06-07 3:12PM EDT | 40.00 | 9.80 | 12.80 | 13.00 | 0.00 | - | 22 | 22 | 111.13% |
| MBLY240719P00049000 | 2024-06-12 2:31PM EDT | 49.00 | 19.90 | 21.20 | 22.00 | 0.00 | - | - | 1 | 130.86% |
© 2024 Yahoo. Todos los derechos reservados.