Mercados españoles cerrados

Mobileye Global Inc. (MBLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,22-0,87 (-2,99%)
Al cierre: 04:00PM EDT
28,05 -0,17 (-0,60%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MBLY240816C000150002024-06-12 9:34AM EDT15.0015.0113.1014.400.00-210122.66%
MBLY240816C000160002024-06-14 1:00PM EDT16.0012.2010.8014.00-2.55-17.29%62686.13%
MBLY240816C000170002024-04-25 12:57PM EDT17.0014.707.009.300.00-1120.00%
MBLY240816C000180002024-05-17 12:51PM EDT18.0010.6510.3012.000.00-234112.60%
MBLY240816C000190002024-06-05 12:45PM EDT19.006.709.4011.200.00-1411108.69%
MBLY240816C000200002024-06-10 12:28PM EDT20.0012.508.0010.300.00-22393.16%
MBLY240816C000210002024-06-10 11:43AM EDT21.0011.067.808.200.00-31478.42%
MBLY240816C000220002024-06-12 2:31PM EDT22.008.406.808.400.00-12489.50%
MBLY240816C000230002024-06-12 2:31PM EDT23.007.605.807.000.00-114974.02%
MBLY240816C000240002024-06-07 3:04PM EDT24.009.105.606.800.00-35386.47%
MBLY240816C000250002024-06-13 10:15AM EDT25.006.305.006.300.00-4422387.35%
MBLY240816C000260002024-06-14 1:52PM EDT26.004.504.505.00-0.80-15.09%518078.96%
MBLY240816C000270002024-06-14 10:41AM EDT27.004.604.004.30-0.20-4.17%14349376.95%
MBLY240816C000280002024-06-14 3:54PM EDT28.003.653.603.80-0.35-8.75%2155377.34%
MBLY240816C000290002024-06-14 2:48PM EDT29.003.203.203.50-0.85-20.99%5751578.96%
MBLY240816C000300002024-06-14 3:59PM EDT30.003.072.953.10-0.43-12.29%1,0155,80280.18%
MBLY240816C000310002024-06-14 2:39PM EDT31.002.692.602.85-0.42-13.50%7253181.15%
MBLY240816C000320002024-06-14 3:55PM EDT32.002.442.503.10-0.46-15.86%24265789.50%
MBLY240816C000330002024-06-14 3:28PM EDT33.002.272.202.35-0.51-18.35%491,98084.23%
MBLY240816C000340002024-06-14 3:14PM EDT34.002.062.052.55-0.43-17.27%672,21890.53%
MBLY240816C000350002024-06-14 3:59PM EDT35.001.951.952.00-0.39-16.67%2,06711,23488.43%
MBLY240816C000360002024-06-14 3:42PM EDT36.001.751.751.85-0.12-6.42%7375389.26%
MBLY240816C000370002024-06-14 2:37PM EDT37.001.631.601.85-0.55-25.23%7441692.09%
MBLY240816C000380002024-06-14 1:03PM EDT38.001.451.502.00-0.43-22.87%3445397.12%
MBLY240816C000390002024-06-14 1:36PM EDT39.001.351.401.85-0.55-28.95%222098.14%
MBLY240816C000400002024-06-14 3:52PM EDT40.001.411.301.45-0.24-14.55%7428,28395.51%
MBLY240816C000410002024-06-13 10:10AM EDT41.001.801.202.350.00-15294109.77%
MBLY240816C000420002024-06-14 3:51PM EDT42.001.201.151.30-0.35-22.58%333398.58%
MBLY240816C000430002024-06-13 11:48AM EDT43.001.601.051.500.00-2579103.37%
MBLY240816C000440002024-06-12 1:25PM EDT44.001.301.001.550.00-391106.64%
MBLY240816C000450002024-06-14 3:55PM EDT45.001.050.951.10-0.26-19.85%22965102.20%
MBLY240816C000460002024-06-13 10:02AM EDT46.001.450.901.450.00-163109.86%
MBLY240816C000470002024-06-14 2:23PM EDT47.000.850.851.40-0.05-5.56%1256111.18%
MBLY240816C000480002024-06-14 1:43PM EDT48.000.870.851.30-0.33-27.50%1218112.40%
MBLY240816C000490002024-06-13 3:37PM EDT49.001.050.701.650.00-3133118.26%
MBLY240816C000500002024-06-14 3:58PM EDT50.000.850.800.85-0.20-19.05%98911,428109.08%
MBLY240816C000550002024-06-14 11:25AM EDT55.000.700.650.80-0.24-25.53%50520116.80%
MBLY240816C000600002024-06-14 3:49PM EDT60.000.650.550.70-0.10-13.33%30635122.56%
MBLY240816C000650002024-06-14 3:11PM EDT65.000.540.500.70-0.13-19.40%12800130.18%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MBLY240816P000150002024-06-12 2:06PM EDT15.000.050.000.650.00-1193107.81%
MBLY240816P000160002024-06-07 11:59AM EDT16.000.050.050.650.00-1539100.49%
MBLY240816P000170002024-06-14 11:46AM EDT17.000.120.100.40-0.03-20.00%14084.18%
MBLY240816P000180002024-06-14 12:24PM EDT18.000.220.150.30+0.01+4.76%159274.41%
MBLY240816P000190002024-06-14 2:37PM EDT19.000.330.250.40+0.08+32.00%189773.63%
MBLY240816P000200002024-06-14 2:25PM EDT20.000.450.400.50+0.07+18.42%721772.66%
MBLY240816P000210002024-06-14 2:37PM EDT21.000.570.550.70+0.07+14.00%12,13672.36%
MBLY240816P000220002024-06-13 9:30AM EDT22.000.580.750.900.00-326171.48%
MBLY240816P000230002024-06-14 3:41PM EDT23.001.051.001.15+0.30+40.00%3084570.90%
MBLY240816P000240002024-06-11 3:26PM EDT24.000.880.951.450.00-163365.58%
MBLY240816P000250002024-06-14 3:49PM EDT25.001.771.701.85+0.27+18.00%72,46171.19%
MBLY240816P000260002024-06-14 2:47PM EDT26.002.271.652.25+0.37+19.47%1632765.38%
MBLY240816P000270002024-06-14 3:12PM EDT27.002.752.652.75+0.47+20.61%6266671.83%
MBLY240816P000280002024-06-14 3:14PM EDT28.003.293.103.40+0.44+15.44%291,32572.36%
MBLY240816P000290002024-06-14 2:30PM EDT29.004.003.804.00+0.50+14.29%2941274.02%
MBLY240816P000300002024-06-14 3:57PM EDT30.004.604.404.60+0.60+15.00%11571473.68%
MBLY240816P000310002024-06-13 1:48PM EDT31.004.805.105.600.00-15228577.83%
MBLY240816P000320002024-06-13 2:27PM EDT32.005.305.906.200.00-1619077.98%
MBLY240816P000330002024-06-12 2:04PM EDT33.005.906.106.900.00-1124171.73%
MBLY240816P000340002024-06-12 1:40PM EDT34.006.607.407.800.00-1232179.64%
MBLY240816P000350002024-06-13 2:06PM EDT35.007.906.608.600.00-3682159.57%
MBLY240816P000360002024-06-10 2:50PM EDT36.006.309.009.500.00-418581.25%
MBLY240816P000370002024-06-10 3:26PM EDT37.006.909.9011.500.00-62096.83%
MBLY240816P000380002024-06-10 3:42PM EDT38.008.009.9013.100.00-294996.39%
MBLY240816P000390002024-03-15 2:57PM EDT39.0011.908.5010.700.00-2150.00%
MBLY240816P000400002024-06-14 10:30AM EDT40.0012.5011.9013.10+1.70+15.74%23176.17%
MBLY240816P000410002024-06-14 11:37AM EDT41.0013.6013.6014.00+2.80+25.93%174989.11%
MBLY240816P000420002024-06-14 11:08AM EDT42.0014.3013.4015.20+1.70+13.49%1175.44%
MBLY240816P000430002024-04-18 1:06PM EDT43.0012.4012.8015.200.00-85374.22%
MBLY240816P000440002024-04-16 1:17PM EDT44.0013.4015.3015.600.00-2110.00%
MBLY240816P000450002024-01-08 4:12PM EDT45.0013.9716.6019.800.00-10114.01%
MBLY240816P000460002023-12-27 1:13PM EDT46.007.0016.1019.000.00--21111.23%
MBLY240816P000470002024-04-12 9:47AM EDT47.0015.4017.7021.900.00-20107.86%
MBLY240816P000480002024-01-03 3:48PM EDT48.0010.2019.5023.600.00--0132.76%
MBLY240816P000490002024-01-04 12:54PM EDT49.0019.6020.7024.800.00-60140.97%
MBLY240816P000500002024-01-03 3:15PM EDT50.0011.8021.3025.900.00--0139.80%