Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.651,20 +448,42 (+0,73%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240816C00015000 | 2024-06-12 9:34AM EDT | 15.00 | 15.01 | 13.10 | 14.40 | 0.00 | - | 2 | 10 | 122.66% |
| MBLY240816C00016000 | 2024-06-14 1:00PM EDT | 16.00 | 12.20 | 10.80 | 14.00 | -2.55 | -17.29% | 6 | 26 | 86.13% |
| MBLY240816C00017000 | 2024-04-25 12:57PM EDT | 17.00 | 14.70 | 7.00 | 9.30 | 0.00 | - | 1 | 12 | 0.00% |
| MBLY240816C00018000 | 2024-05-17 12:51PM EDT | 18.00 | 10.65 | 10.30 | 12.00 | 0.00 | - | 2 | 34 | 112.60% |
| MBLY240816C00019000 | 2024-06-05 12:45PM EDT | 19.00 | 6.70 | 9.40 | 11.20 | 0.00 | - | 14 | 11 | 108.69% |
| MBLY240816C00020000 | 2024-06-10 12:28PM EDT | 20.00 | 12.50 | 8.00 | 10.30 | 0.00 | - | 2 | 23 | 93.16% |
| MBLY240816C00021000 | 2024-06-10 11:43AM EDT | 21.00 | 11.06 | 7.80 | 8.20 | 0.00 | - | 3 | 14 | 78.42% |
| MBLY240816C00022000 | 2024-06-12 2:31PM EDT | 22.00 | 8.40 | 6.80 | 8.40 | 0.00 | - | 1 | 24 | 89.50% |
| MBLY240816C00023000 | 2024-06-12 2:31PM EDT | 23.00 | 7.60 | 5.80 | 7.00 | 0.00 | - | 1 | 149 | 74.02% |
| MBLY240816C00024000 | 2024-06-07 3:04PM EDT | 24.00 | 9.10 | 5.60 | 6.80 | 0.00 | - | 3 | 53 | 86.47% |
| MBLY240816C00025000 | 2024-06-13 10:15AM EDT | 25.00 | 6.30 | 5.00 | 6.30 | 0.00 | - | 44 | 223 | 87.35% |
| MBLY240816C00026000 | 2024-06-14 1:52PM EDT | 26.00 | 4.50 | 4.50 | 5.00 | -0.80 | -15.09% | 5 | 180 | 78.96% |
| MBLY240816C00027000 | 2024-06-14 10:41AM EDT | 27.00 | 4.60 | 4.00 | 4.30 | -0.20 | -4.17% | 143 | 493 | 76.95% |
| MBLY240816C00028000 | 2024-06-14 3:54PM EDT | 28.00 | 3.65 | 3.60 | 3.80 | -0.35 | -8.75% | 21 | 553 | 77.34% |
| MBLY240816C00029000 | 2024-06-14 2:48PM EDT | 29.00 | 3.20 | 3.20 | 3.50 | -0.85 | -20.99% | 57 | 515 | 78.96% |
| MBLY240816C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 3.07 | 2.95 | 3.10 | -0.43 | -12.29% | 1,015 | 5,802 | 80.18% |
| MBLY240816C00031000 | 2024-06-14 2:39PM EDT | 31.00 | 2.69 | 2.60 | 2.85 | -0.42 | -13.50% | 72 | 531 | 81.15% |
| MBLY240816C00032000 | 2024-06-14 3:55PM EDT | 32.00 | 2.44 | 2.50 | 3.10 | -0.46 | -15.86% | 242 | 657 | 89.50% |
| MBLY240816C00033000 | 2024-06-14 3:28PM EDT | 33.00 | 2.27 | 2.20 | 2.35 | -0.51 | -18.35% | 49 | 1,980 | 84.23% |
| MBLY240816C00034000 | 2024-06-14 3:14PM EDT | 34.00 | 2.06 | 2.05 | 2.55 | -0.43 | -17.27% | 67 | 2,218 | 90.53% |
| MBLY240816C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 1.95 | 1.95 | 2.00 | -0.39 | -16.67% | 2,067 | 11,234 | 88.43% |
| MBLY240816C00036000 | 2024-06-14 3:42PM EDT | 36.00 | 1.75 | 1.75 | 1.85 | -0.12 | -6.42% | 73 | 753 | 89.26% |
| MBLY240816C00037000 | 2024-06-14 2:37PM EDT | 37.00 | 1.63 | 1.60 | 1.85 | -0.55 | -25.23% | 74 | 416 | 92.09% |
| MBLY240816C00038000 | 2024-06-14 1:03PM EDT | 38.00 | 1.45 | 1.50 | 2.00 | -0.43 | -22.87% | 34 | 453 | 97.12% |
| MBLY240816C00039000 | 2024-06-14 1:36PM EDT | 39.00 | 1.35 | 1.40 | 1.85 | -0.55 | -28.95% | 2 | 220 | 98.14% |
| MBLY240816C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 1.41 | 1.30 | 1.45 | -0.24 | -14.55% | 742 | 8,283 | 95.51% |
| MBLY240816C00041000 | 2024-06-13 10:10AM EDT | 41.00 | 1.80 | 1.20 | 2.35 | 0.00 | - | 15 | 294 | 109.77% |
| MBLY240816C00042000 | 2024-06-14 3:51PM EDT | 42.00 | 1.20 | 1.15 | 1.30 | -0.35 | -22.58% | 3 | 333 | 98.58% |
| MBLY240816C00043000 | 2024-06-13 11:48AM EDT | 43.00 | 1.60 | 1.05 | 1.50 | 0.00 | - | 25 | 79 | 103.37% |
| MBLY240816C00044000 | 2024-06-12 1:25PM EDT | 44.00 | 1.30 | 1.00 | 1.55 | 0.00 | - | 3 | 91 | 106.64% |
| MBLY240816C00045000 | 2024-06-14 3:55PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | -0.26 | -19.85% | 22 | 965 | 102.20% |
| MBLY240816C00046000 | 2024-06-13 10:02AM EDT | 46.00 | 1.45 | 0.90 | 1.45 | 0.00 | - | 1 | 63 | 109.86% |
| MBLY240816C00047000 | 2024-06-14 2:23PM EDT | 47.00 | 0.85 | 0.85 | 1.40 | -0.05 | -5.56% | 1 | 256 | 111.18% |
| MBLY240816C00048000 | 2024-06-14 1:43PM EDT | 48.00 | 0.87 | 0.85 | 1.30 | -0.33 | -27.50% | 1 | 218 | 112.40% |
| MBLY240816C00049000 | 2024-06-13 3:37PM EDT | 49.00 | 1.05 | 0.70 | 1.65 | 0.00 | - | 3 | 133 | 118.26% |
| MBLY240816C00050000 | 2024-06-14 3:58PM EDT | 50.00 | 0.85 | 0.80 | 0.85 | -0.20 | -19.05% | 989 | 11,428 | 109.08% |
| MBLY240816C00055000 | 2024-06-14 11:25AM EDT | 55.00 | 0.70 | 0.65 | 0.80 | -0.24 | -25.53% | 50 | 520 | 116.80% |
| MBLY240816C00060000 | 2024-06-14 3:49PM EDT | 60.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 30 | 635 | 122.56% |
| MBLY240816C00065000 | 2024-06-14 3:11PM EDT | 65.00 | 0.54 | 0.50 | 0.70 | -0.13 | -19.40% | 12 | 800 | 130.18% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY240816P00015000 | 2024-06-12 2:06PM EDT | 15.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 193 | 107.81% |
| MBLY240816P00016000 | 2024-06-07 11:59AM EDT | 16.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 15 | 39 | 100.49% |
| MBLY240816P00017000 | 2024-06-14 11:46AM EDT | 17.00 | 0.12 | 0.10 | 0.40 | -0.03 | -20.00% | 1 | 40 | 84.18% |
| MBLY240816P00018000 | 2024-06-14 12:24PM EDT | 18.00 | 0.22 | 0.15 | 0.30 | +0.01 | +4.76% | 1 | 592 | 74.41% |
| MBLY240816P00019000 | 2024-06-14 2:37PM EDT | 19.00 | 0.33 | 0.25 | 0.40 | +0.08 | +32.00% | 1 | 897 | 73.63% |
| MBLY240816P00020000 | 2024-06-14 2:25PM EDT | 20.00 | 0.45 | 0.40 | 0.50 | +0.07 | +18.42% | 7 | 217 | 72.66% |
| MBLY240816P00021000 | 2024-06-14 2:37PM EDT | 21.00 | 0.57 | 0.55 | 0.70 | +0.07 | +14.00% | 1 | 2,136 | 72.36% |
| MBLY240816P00022000 | 2024-06-13 9:30AM EDT | 22.00 | 0.58 | 0.75 | 0.90 | 0.00 | - | 3 | 261 | 71.48% |
| MBLY240816P00023000 | 2024-06-14 3:41PM EDT | 23.00 | 1.05 | 1.00 | 1.15 | +0.30 | +40.00% | 30 | 845 | 70.90% |
| MBLY240816P00024000 | 2024-06-11 3:26PM EDT | 24.00 | 0.88 | 0.95 | 1.45 | 0.00 | - | 1 | 633 | 65.58% |
| MBLY240816P00025000 | 2024-06-14 3:49PM EDT | 25.00 | 1.77 | 1.70 | 1.85 | +0.27 | +18.00% | 7 | 2,461 | 71.19% |
| MBLY240816P00026000 | 2024-06-14 2:47PM EDT | 26.00 | 2.27 | 1.65 | 2.25 | +0.37 | +19.47% | 16 | 327 | 65.38% |
| MBLY240816P00027000 | 2024-06-14 3:12PM EDT | 27.00 | 2.75 | 2.65 | 2.75 | +0.47 | +20.61% | 62 | 666 | 71.83% |
| MBLY240816P00028000 | 2024-06-14 3:14PM EDT | 28.00 | 3.29 | 3.10 | 3.40 | +0.44 | +15.44% | 29 | 1,325 | 72.36% |
| MBLY240816P00029000 | 2024-06-14 2:30PM EDT | 29.00 | 4.00 | 3.80 | 4.00 | +0.50 | +14.29% | 29 | 412 | 74.02% |
| MBLY240816P00030000 | 2024-06-14 3:57PM EDT | 30.00 | 4.60 | 4.40 | 4.60 | +0.60 | +15.00% | 115 | 714 | 73.68% |
| MBLY240816P00031000 | 2024-06-13 1:48PM EDT | 31.00 | 4.80 | 5.10 | 5.60 | 0.00 | - | 152 | 285 | 77.83% |
| MBLY240816P00032000 | 2024-06-13 2:27PM EDT | 32.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | 16 | 190 | 77.98% |
| MBLY240816P00033000 | 2024-06-12 2:04PM EDT | 33.00 | 5.90 | 6.10 | 6.90 | 0.00 | - | 11 | 241 | 71.73% |
| MBLY240816P00034000 | 2024-06-12 1:40PM EDT | 34.00 | 6.60 | 7.40 | 7.80 | 0.00 | - | 12 | 321 | 79.64% |
| MBLY240816P00035000 | 2024-06-13 2:06PM EDT | 35.00 | 7.90 | 6.60 | 8.60 | 0.00 | - | 36 | 821 | 59.57% |
| MBLY240816P00036000 | 2024-06-10 2:50PM EDT | 36.00 | 6.30 | 9.00 | 9.50 | 0.00 | - | 4 | 185 | 81.25% |
| MBLY240816P00037000 | 2024-06-10 3:26PM EDT | 37.00 | 6.90 | 9.90 | 11.50 | 0.00 | - | 6 | 20 | 96.83% |
| MBLY240816P00038000 | 2024-06-10 3:42PM EDT | 38.00 | 8.00 | 9.90 | 13.10 | 0.00 | - | 29 | 49 | 96.39% |
| MBLY240816P00039000 | 2024-03-15 2:57PM EDT | 39.00 | 11.90 | 8.50 | 10.70 | 0.00 | - | 2 | 15 | 0.00% |
| MBLY240816P00040000 | 2024-06-14 10:30AM EDT | 40.00 | 12.50 | 11.90 | 13.10 | +1.70 | +15.74% | 2 | 31 | 76.17% |
| MBLY240816P00041000 | 2024-06-14 11:37AM EDT | 41.00 | 13.60 | 13.60 | 14.00 | +2.80 | +25.93% | 17 | 49 | 89.11% |
| MBLY240816P00042000 | 2024-06-14 11:08AM EDT | 42.00 | 14.30 | 13.40 | 15.20 | +1.70 | +13.49% | 1 | 1 | 75.44% |
| MBLY240816P00043000 | 2024-04-18 1:06PM EDT | 43.00 | 12.40 | 12.80 | 15.20 | 0.00 | - | 85 | 3 | 74.22% |
| MBLY240816P00044000 | 2024-04-16 1:17PM EDT | 44.00 | 13.40 | 15.30 | 15.60 | 0.00 | - | 21 | 1 | 0.00% |
| MBLY240816P00045000 | 2024-01-08 4:12PM EDT | 45.00 | 13.97 | 16.60 | 19.80 | 0.00 | - | 1 | 0 | 114.01% |
| MBLY240816P00046000 | 2023-12-27 1:13PM EDT | 46.00 | 7.00 | 16.10 | 19.00 | 0.00 | - | - | 21 | 111.23% |
| MBLY240816P00047000 | 2024-04-12 9:47AM EDT | 47.00 | 15.40 | 17.70 | 21.90 | 0.00 | - | 2 | 0 | 107.86% |
| MBLY240816P00048000 | 2024-01-03 3:48PM EDT | 48.00 | 10.20 | 19.50 | 23.60 | 0.00 | - | - | 0 | 132.76% |
| MBLY240816P00049000 | 2024-01-04 12:54PM EDT | 49.00 | 19.60 | 20.70 | 24.80 | 0.00 | - | 6 | 0 | 140.97% |
| MBLY240816P00050000 | 2024-01-03 3:15PM EDT | 50.00 | 11.80 | 21.30 | 25.90 | 0.00 | - | - | 0 | 139.80% |
© 2024 Yahoo. Todos los derechos reservados.