Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.817,71 +10,94 (+0,03%) Gold
2.425,70 -12,80 (-0,52%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.149,31 +984,27 (+1,56%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:18PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524C00040000 | 2024-05-16 12:25PM EDT | 40.00 | 7.45 | 9.00 | 10.20 | 0.00 | - | - | 2 | 175.00% |
| AMBA240524C00042000 | 2024-05-16 3:38PM EDT | 42.00 | 5.83 | 5.50 | 9.10 | 0.00 | - | 20 | 26 | 113.28% |
| AMBA240524C00043000 | 2024-05-17 12:05PM EDT | 43.00 | 6.18 | 6.10 | 6.50 | 0.00 | - | 4 | 23 | 100.20% |
| AMBA240524C00044000 | 2024-05-10 11:49AM EDT | 44.00 | 2.50 | 4.00 | 5.80 | 0.00 | - | 2 | 20 | 128.61% |
| AMBA240524C00045000 | 2024-05-15 10:17AM EDT | 45.00 | 2.05 | 4.10 | 4.50 | 0.00 | - | 3 | 39 | 73.83% |
| AMBA240524C00046000 | 2024-05-20 1:23PM EDT | 46.00 | 4.10 | 2.95 | 3.40 | 0.00 | - | 6 | 59 | 68.26% |
| AMBA240524C00047000 | 2024-05-20 2:08PM EDT | 47.00 | 2.75 | 2.30 | 2.50 | 0.00 | - | 15 | 62 | 53.32% |
| AMBA240524C00048000 | 2024-05-20 9:36AM EDT | 48.00 | 1.75 | 1.50 | 1.65 | 0.00 | - | 2 | 59 | 51.07% |
| AMBA240524C00049000 | 2024-05-17 3:10PM EDT | 49.00 | 1.27 | 0.90 | 1.00 | 0.00 | - | 6 | 34 | 47.36% |
| AMBA240524C00050000 | 2024-05-21 11:21AM EDT | 50.00 | 0.60 | 0.45 | 0.60 | -0.30 | -33.33% | 2 | 105 | 48.34% |
| AMBA240524C00051000 | 2024-05-17 2:56PM EDT | 51.00 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 2 | 20 | 46.88% |
| AMBA240524C00052000 | 2024-05-20 10:05AM EDT | 52.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 21 | 38 | 51.95% |
| AMBA240524C00053000 | 2024-05-20 3:44PM EDT | 53.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 32 | 39 | 52.34% |
| AMBA240524C00054000 | 2024-04-29 12:54PM EDT | 54.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 10 | 90.82% |
| AMBA240524C00055000 | 2024-05-21 11:10AM EDT | 55.00 | 0.05 | 0.05 | 0.75 | -0.15 | -75.00% | 44 | 4 | 101.76% |
| AMBA240524C00059000 | 2024-05-17 10:48AM EDT | 59.00 | 0.06 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 152.34% |
| AMBA240524C00060000 | 2024-05-21 10:06AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 59 | 103.91% |
| AMBA240524C00061000 | 2024-05-21 11:59AM EDT | 61.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 36 | 126.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524P00035000 | 2024-05-10 2:15PM EDT | 35.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 2 | 265.82% |
| AMBA240524P00036000 | 2024-05-13 11:13AM EDT | 36.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 248.83% |
| AMBA240524P00037000 | 2024-05-16 3:27PM EDT | 37.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 9 | 232.03% |
| AMBA240524P00038000 | 2024-04-26 11:14AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 1 | 0 | 110.94% |
| AMBA240524P00039000 | 2024-05-17 3:44PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2 | 101.56% |
| AMBA240524P00040000 | 2024-05-21 11:54AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 6 | 91.41% |
| AMBA240524P00041000 | 2024-05-21 12:24PM EDT | 41.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 14 | 60 | 98.05% |
| AMBA240524P00042000 | 2024-05-13 1:38PM EDT | 42.00 | 0.17 | 0.05 | 1.25 | 0.00 | - | 1 | 13 | 153.91% |
| AMBA240524P00043000 | 2024-05-20 2:19PM EDT | 43.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 20 | 45 | 92.19% |
| AMBA240524P00044000 | 2024-05-17 11:07AM EDT | 44.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 102.15% |
| AMBA240524P00045000 | 2024-05-16 11:57AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | -0.23 | -82.14% | 12 | 16 | 58.20% |
| AMBA240524P00046000 | 2024-05-17 3:49PM EDT | 46.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 34 | 37 | 51.95% |
| AMBA240524P00047000 | 2024-05-21 10:26AM EDT | 47.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 3 | 139 | 43.26% |
| AMBA240524P00048000 | 2024-05-20 1:27PM EDT | 48.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 2 | 39 | 40.63% |
| AMBA240524P00049000 | 2024-05-21 11:16AM EDT | 49.00 | 0.65 | 0.70 | 0.80 | +0.05 | +8.33% | 6 | 83 | 40.53% |
| AMBA240524P00050000 | 2024-05-21 12:50PM EDT | 50.00 | 1.25 | 1.25 | 1.40 | +0.10 | +8.70% | 3 | 33 | 41.02% |
| AMBA240524P00053000 | 2024-05-17 1:22PM EDT | 53.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 46.48% |
| AMBA240524P00055000 | 2024-05-15 9:51AM EDT | 55.00 | 9.13 | 5.60 | 6.00 | 0.00 | - | 1 | 6 | 63.28% |
