Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621C00020000 | 2024-05-02 1:50PM EDT | 20.00 | 10.15 | 5.10 | 7.90 | 0.00 | - | - | 1 | 132.91% |
| MBLY240621C00022000 | 2024-05-24 3:16PM EDT | 22.00 | 4.10 | 2.50 | 6.00 | 0.00 | - | 1 | 3 | 84.77% |
| MBLY240621C00023000 | 2024-05-07 3:06PM EDT | 23.00 | 6.60 | 2.70 | 4.90 | 0.00 | - | - | 3 | 98.05% |
| MBLY240621C00024000 | 2024-05-28 3:54PM EDT | 24.00 | 2.00 | 2.05 | 3.40 | -0.79 | -28.32% | 1 | 32 | 76.56% |
| MBLY240621C00025000 | 2024-05-31 3:24PM EDT | 25.00 | 1.15 | 1.45 | 1.55 | -0.85 | -42.50% | 100 | 126 | 50.39% |
| MBLY240621C00026000 | 2024-05-31 3:07PM EDT | 26.00 | 0.95 | 0.95 | 1.05 | -0.12 | -11.21% | 21 | 244 | 50.29% |
| MBLY240621C00027000 | 2024-05-31 3:31PM EDT | 27.00 | 0.42 | 0.55 | 0.65 | -0.23 | -35.38% | 83 | 303 | 48.93% |
| MBLY240621C00028000 | 2024-05-31 10:39AM EDT | 28.00 | 0.27 | 0.30 | 0.35 | -0.18 | -40.00% | 7 | 791 | 46.48% |
| MBLY240621C00029000 | 2024-05-31 2:38PM EDT | 29.00 | 0.19 | 0.15 | 0.25 | -0.16 | -45.71% | 103 | 1,319 | 50.39% |
| MBLY240621C00030000 | 2024-05-29 11:38AM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 535 | 51.17% |
| MBLY240621C00031000 | 2024-05-31 11:18AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 274 | 53.32% |
| MBLY240621C00032000 | 2024-05-31 12:12PM EDT | 32.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 3 | 691 | 56.64% |
| MBLY240621C00033000 | 2024-05-31 11:56AM EDT | 33.00 | 0.09 | 0.00 | 0.15 | +0.03 | +50.00% | 6 | 1,211 | 62.50% |
| MBLY240621C00034000 | 2024-05-29 1:56PM EDT | 34.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 181 | 108.20% |
| MBLY240621C00035000 | 2024-05-24 9:31AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,653 | 73.83% |
| MBLY240621C00036000 | 2024-05-31 10:55AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 582 | 79.30% |
| MBLY240621C00037000 | 2024-05-08 11:04AM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 92.58% |
| MBLY240621C00038000 | 2024-05-06 12:47PM EDT | 38.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 30 | 56 | 83.59% |
| MBLY240621C00039000 | 2024-05-24 3:44PM EDT | 39.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 98.44% |
| MBLY240621C00040000 | 2024-05-30 12:35PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 92.19% |
| MBLY240621C00045000 | 2024-05-23 11:38AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 112 | 128 | 124.22% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240621P00019000 | 2024-05-30 12:49PM EDT | 19.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 15 | 15 | 108.59% |
| MBLY240621P00020000 | 2024-05-21 10:38AM EDT | 20.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 9 | 21 | 105.08% |
| MBLY240621P00021000 | 2024-05-31 3:42PM EDT | 21.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 3 | 58.40% |
| MBLY240621P00022000 | 2024-05-31 3:44PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 21 | 22 | 52.73% |
| MBLY240621P00023000 | 2024-05-31 11:17AM EDT | 23.00 | 0.24 | 0.15 | 0.25 | +0.06 | +33.33% | 12 | 1,145 | 48.83% |
| MBLY240621P00024000 | 2024-05-31 1:49PM EDT | 24.00 | 0.52 | 0.35 | 0.50 | +0.22 | +73.33% | 56 | 3,447 | 49.32% |
| MBLY240621P00025000 | 2024-05-31 3:12PM EDT | 25.00 | 0.96 | 0.70 | 0.80 | +0.16 | +20.00% | 40 | 3,864 | 46.48% |
| MBLY240621P00026000 | 2024-05-31 3:43PM EDT | 26.00 | 1.42 | 1.20 | 1.30 | +0.57 | +67.06% | 423 | 1,465 | 46.53% |
| MBLY240621P00027000 | 2024-05-31 10:11AM EDT | 27.00 | 1.80 | 0.10 | 2.95 | +0.31 | +20.81% | 10 | 3,565 | 90.33% |
| MBLY240621P00028000 | 2024-05-30 3:24PM EDT | 28.00 | 2.55 | 1.80 | 2.70 | 0.00 | - | 11 | 937 | 47.07% |
| MBLY240621P00029000 | 2024-05-31 3:12PM EDT | 29.00 | 4.00 | 2.90 | 3.60 | +0.70 | +21.21% | 5 | 951 | 51.17% |
| MBLY240621P00030000 | 2024-05-30 3:51PM EDT | 30.00 | 4.50 | 3.10 | 6.40 | 0.00 | - | 3 | 282 | 69.82% |
| MBLY240621P00031000 | 2024-05-16 11:35AM EDT | 31.00 | 5.50 | 4.70 | 7.50 | +2.30 | +71.88% | 1 | 447 | 98.93% |
| MBLY240621P00032000 | 2024-05-17 11:27AM EDT | 32.00 | 3.80 | 5.70 | 8.10 | 0.00 | - | 6 | 92 | 96.48% |
| MBLY240621P00033000 | 2024-05-15 1:31PM EDT | 33.00 | 4.30 | 6.10 | 9.50 | 0.00 | - | 1 | 31 | 98.05% |
| MBLY240621P00034000 | 2024-05-06 9:54AM EDT | 34.00 | 4.10 | 7.10 | 10.50 | 0.00 | - | 10 | 22 | 105.47% |
| MBLY240621P00035000 | 2024-05-06 9:45AM EDT | 35.00 | 4.91 | 8.70 | 11.30 | 0.00 | - | 2 | 0 | 125.98% |
| MBLY240621P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 5.80 | 8.30 | 10.90 | 0.00 | - | - | 1 | 126.37% |
| MBLY240621P00037000 | 2024-04-25 9:32AM EDT | 37.00 | 6.70 | 9.10 | 12.00 | 0.00 | - | - | 0 | 139.75% |
© 2024 Yahoo. Todos los derechos reservados.