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
61.628,19 +277,82 (+0,45%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115C00015000 | 2024-04-25 12:15PM EDT | 15.00 | 16.70 | 9.70 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| MBLY241115C00020000 | 2024-06-14 2:32PM EDT | 20.00 | 9.60 | 9.50 | 10.10 | -0.50 | -4.95% | 28 | 21 | 74.41% |
| MBLY241115C00021000 | 2024-06-05 12:23PM EDT | 21.00 | 5.80 | 8.80 | 10.70 | 0.00 | - | 1 | 12 | 86.21% |
| MBLY241115C00022000 | 2024-06-13 3:58PM EDT | 22.00 | 9.11 | 8.20 | 8.60 | -0.13 | -1.41% | 1 | 13 | 72.36% |
| MBLY241115C00023000 | 2024-06-14 2:23PM EDT | 23.00 | 7.60 | 7.50 | 8.00 | +0.60 | +8.57% | 4 | 1 | 71.46% |
| MBLY241115C00024000 | 2024-06-14 12:15PM EDT | 24.00 | 7.20 | 7.00 | 7.40 | -1.20 | -14.29% | 1 | 22 | 71.70% |
| MBLY241115C00025000 | 2024-06-14 12:21PM EDT | 25.00 | 6.59 | 6.50 | 8.20 | -0.36 | -5.18% | 1 | 38 | 82.18% |
| MBLY241115C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 6.12 | 6.00 | 6.30 | -1.28 | -17.30% | 6 | 132 | 71.29% |
| MBLY241115C00027000 | 2024-06-14 2:50PM EDT | 27.00 | 5.56 | 5.60 | 6.70 | -2.04 | -26.84% | 9 | 150 | 77.95% |
| MBLY241115C00028000 | 2024-06-14 3:49PM EDT | 28.00 | 5.20 | 5.20 | 5.40 | -0.74 | -12.46% | 83 | 841 | 71.88% |
| MBLY241115C00029000 | 2024-06-14 12:23PM EDT | 29.00 | 4.62 | 4.50 | 5.00 | -1.12 | -19.51% | 13 | 247 | 69.80% |
| MBLY241115C00030000 | 2024-06-14 3:29PM EDT | 30.00 | 4.43 | 4.40 | 4.70 | -0.87 | -16.42% | 77 | 588 | 72.17% |
| MBLY241115C00031000 | 2024-06-14 3:36PM EDT | 31.00 | 4.19 | 4.10 | 4.30 | -0.92 | -18.00% | 68 | 219 | 72.10% |
| MBLY241115C00032000 | 2024-06-14 3:55PM EDT | 32.00 | 3.84 | 3.80 | 4.00 | -0.96 | -20.00% | 17 | 738 | 72.36% |
| MBLY241115C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 3.58 | 3.50 | 3.80 | -0.62 | -14.76% | 48 | 67 | 73.00% |
| MBLY241115C00034000 | 2024-06-14 3:35PM EDT | 34.00 | 3.40 | 3.30 | 3.50 | -0.58 | -14.57% | 9 | 123 | 73.34% |
| MBLY241115C00035000 | 2024-06-14 3:05PM EDT | 35.00 | 3.06 | 3.00 | 3.70 | -0.64 | -17.30% | 72 | 966 | 76.20% |
| MBLY241115C00036000 | 2024-06-14 3:24PM EDT | 36.00 | 2.90 | 1.85 | 4.60 | -0.80 | -21.62% | 26 | 1,243 | 77.78% |
| MBLY241115C00037000 | 2024-06-14 11:34AM EDT | 37.00 | 2.95 | 2.65 | 2.80 | -0.25 | -7.81% | 3 | 23 | 73.83% |
| MBLY241115C00038000 | 2024-06-13 3:48PM EDT | 38.00 | 2.98 | 2.50 | 2.95 | 0.00 | - | 42 | 1,221 | 76.78% |
| MBLY241115C00039000 | 2024-06-14 11:57AM EDT | 39.00 | 2.55 | 2.30 | 2.55 | -0.35 | -12.07% | 10 | 164 | 75.17% |
| MBLY241115C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 2.23 | 2.20 | 2.35 | -0.47 | -17.41% | 1,013 | 10,768 | 75.56% |
| MBLY241115C00041000 | 2024-06-14 3:28PM EDT | 41.00 | 2.05 | 1.90 | 3.00 | -0.50 | -19.61% | 78 | 132 | 80.76% |
| MBLY241115C00042000 | 2024-06-12 1:32PM EDT | 42.00 | 2.35 | 1.85 | 2.50 | 0.00 | - | 2 | 20 | 78.96% |
| MBLY241115C00043000 | 2024-06-12 11:46AM EDT | 43.00 | 2.55 | 1.75 | 1.95 | 0.00 | - | 1 | 5 | 76.05% |
| MBLY241115C00044000 | 2024-06-12 1:46PM EDT | 44.00 | 2.00 | 1.65 | 2.05 | 0.00 | - | 5 | 28 | 78.25% |
| MBLY241115C00045000 | 2024-06-14 3:35PM EDT | 45.00 | 1.60 | 1.55 | 1.95 | -0.40 | -20.00% | 81 | 328 | 78.66% |
| MBLY241115C00046000 | 2024-06-14 2:04PM EDT | 46.00 | 1.42 | 1.35 | 1.95 | -0.58 | -29.00% | 1 | 1 | 78.96% |
| MBLY241115C00047000 | 2024-06-14 2:41PM EDT | 47.00 | 1.35 | 1.35 | 1.65 | -0.71 | -34.47% | 1 | 1 | 78.22% |
| MBLY241115C00049000 | 2024-06-14 2:22PM EDT | 49.00 | 1.15 | 1.20 | 1.70 | -1.05 | -47.73% | 1 | 2 | 80.96% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBLY241115P00015000 | 2024-06-11 3:44PM EDT | 15.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 135 | 70.31% |
| MBLY241115P00020000 | 2024-06-13 10:03AM EDT | 20.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 305 | 922 | 64.84% |
| MBLY241115P00021000 | 2024-06-06 11:11AM EDT | 21.00 | 1.07 | 1.35 | 1.50 | 0.00 | - | 1 | 227 | 64.48% |
| MBLY241115P00022000 | 2024-06-11 3:46PM EDT | 22.00 | 1.25 | 1.45 | 1.75 | 0.00 | - | 1 | 301 | 61.52% |
| MBLY241115P00023000 | 2024-06-13 10:18AM EDT | 23.00 | 1.86 | 1.95 | 2.70 | 0.00 | - | 5 | 3,911 | 67.94% |
| MBLY241115P00024000 | 2024-06-13 9:59AM EDT | 24.00 | 2.26 | 2.40 | 2.55 | 0.00 | - | 2 | 31 | 63.50% |
| MBLY241115P00025000 | 2024-06-14 1:12PM EDT | 25.00 | 3.00 | 2.85 | 3.00 | +0.36 | +13.64% | 16 | 669 | 63.57% |
| MBLY241115P00026000 | 2024-06-14 1:12PM EDT | 26.00 | 3.50 | 3.30 | 3.50 | +0.55 | +18.64% | 24 | 1,049 | 63.43% |
| MBLY241115P00027000 | 2024-06-13 1:10PM EDT | 27.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 3 | 152 | 63.84% |
| MBLY241115P00028000 | 2024-06-12 10:49AM EDT | 28.00 | 3.60 | 4.40 | 4.60 | 0.00 | - | 2 | 203 | 63.75% |
| MBLY241115P00029000 | 2024-06-13 10:02AM EDT | 29.00 | 4.60 | 5.00 | 5.20 | 0.00 | - | 1 | 198 | 63.87% |
| MBLY241115P00030000 | 2024-06-13 12:02PM EDT | 30.00 | 4.93 | 5.60 | 5.90 | 0.00 | - | 1 | 300 | 64.23% |
| MBLY241115P00031000 | 2024-06-11 2:42PM EDT | 31.00 | 5.12 | 6.10 | 7.00 | 0.00 | - | 1 | 225 | 66.24% |
| MBLY241115P00032000 | 2024-06-12 10:07AM EDT | 32.00 | 5.60 | 6.90 | 7.30 | 0.00 | - | 8 | 613 | 64.43% |
| MBLY241115P00033000 | 2024-06-13 2:31PM EDT | 33.00 | 7.20 | 7.70 | 7.90 | 0.00 | - | 1 | 27 | 64.33% |
| MBLY241115P00034000 | 2024-06-12 10:10AM EDT | 34.00 | 6.90 | 8.40 | 8.70 | 0.00 | - | 10 | 91 | 64.58% |
| MBLY241115P00035000 | 2024-06-13 11:13AM EDT | 35.00 | 8.30 | 8.60 | 9.40 | 0.00 | - | 14 | 406 | 60.18% |
| MBLY241115P00036000 | 2024-06-13 3:49PM EDT | 36.00 | 9.70 | 9.90 | 10.30 | 0.00 | - | 1 | 123 | 64.89% |
| MBLY241115P00037000 | 2024-06-13 10:11AM EDT | 37.00 | 10.20 | 10.70 | 11.10 | 0.00 | - | 51 | 136 | 64.97% |
| MBLY241115P00038000 | 2024-06-12 10:43AM EDT | 38.00 | 10.10 | 10.80 | 12.10 | 0.00 | - | 43 | 36 | 60.86% |
| MBLY241115P00039000 | 2024-06-12 10:35AM EDT | 39.00 | 10.60 | 12.10 | 13.70 | 0.00 | - | 25 | 44 | 70.61% |
| MBLY241115P00040000 | 2024-06-12 10:41AM EDT | 40.00 | 11.60 | 12.10 | 14.50 | 0.00 | - | 1 | 22 | 63.57% |
| MBLY241115P00041000 | 2024-06-14 12:26PM EDT | 41.00 | 14.30 | 13.20 | 16.30 | +2.70 | +23.28% | 74 | 49 | 73.36% |
| MBLY241115P00042000 | 2024-04-23 10:08AM EDT | 42.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| MBLY241115P00043000 | 2024-05-07 9:52AM EDT | 43.00 | 13.60 | 15.50 | 17.40 | 0.00 | - | 1 | 0 | 73.10% |
| MBLY241115P00044000 | 2024-06-12 11:21AM EDT | 44.00 | 14.80 | 15.80 | 18.00 | 0.00 | - | 58 | 58 | 65.31% |
| MBLY241115P00045000 | 2024-04-19 11:22AM EDT | 45.00 | 14.60 | 16.20 | 16.70 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.