Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.629,02 +131,08 (+0,71%) Euro Stoxx 50
5.014,47 +30,80 (+0,62%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.350,40 +4,60 (+0,20%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.732,08 +834,59 (+1,33%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621C00025000 | 2023-10-25 12:14PM EDT | 25.00 | 23.30 | 30.80 | 33.70 | 0.00 | - | - | 0 | 229.88% |
| AMBA240621C00027500 | 2024-05-20 2:06PM EDT | 27.50 | 22.17 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMBA240621C00030000 | 2023-09-26 11:27AM EDT | 30.00 | 23.60 | 19.30 | 20.80 | 0.00 | - | 3 | 4 | 0.00% |
| AMBA240621C00032500 | 2023-10-25 12:40PM EDT | 32.50 | 17.30 | 23.00 | 26.90 | 0.00 | - | 4 | 0 | 211.91% |
| AMBA240621C00035000 | 2024-04-23 10:39AM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMBA240621C00037500 | 2024-04-29 10:04AM EDT | 37.50 | 7.50 | 12.00 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| AMBA240621C00040000 | 2024-05-31 10:45AM EDT | 40.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMBA240621C00042000 | 2024-05-31 1:28PM EDT | 42.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMBA240621C00042500 | 2024-05-30 3:03PM EDT | 42.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 30 | 126 | 0.00% |
| AMBA240621C00045000 | 2024-05-31 3:15PM EDT | 45.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 52 | 111 | 0.00% |
| AMBA240621C00046000 | 2024-05-30 2:37PM EDT | 46.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240621C00047000 | 2024-05-29 10:07AM EDT | 47.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMBA240621C00047500 | 2024-05-31 9:47AM EDT | 47.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| AMBA240621C00048000 | 2024-05-30 3:57PM EDT | 48.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 61 | 64 | 0.00% |
| AMBA240621C00049000 | 2024-05-31 10:08AM EDT | 49.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMBA240621C00050000 | 2024-05-31 3:53PM EDT | 50.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 75 | 156 | 0.00% |
| AMBA240621C00051000 | 2024-05-30 3:41PM EDT | 51.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 39 | 53 | 0.00% |
| AMBA240621C00052000 | 2024-05-31 9:36AM EDT | 52.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMBA240621C00052500 | 2024-05-30 3:52PM EDT | 52.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 0.00% |
| AMBA240621C00053000 | 2024-05-30 11:56AM EDT | 53.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMBA240621C00054000 | 2024-05-31 9:55AM EDT | 54.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMBA240621C00055000 | 2024-05-31 1:40PM EDT | 55.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 89 | 237 | 0.00% |
| AMBA240621C00056000 | 2024-05-31 2:07PM EDT | 56.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AMBA240621C00057000 | 2024-05-31 2:07PM EDT | 57.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMBA240621C00057500 | 2024-05-31 2:01PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 78 | 141 | 0.00% |
| AMBA240621C00058000 | 2024-05-31 3:50PM EDT | 58.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 93 | 57 | 0.00% |
| AMBA240621C00059000 | 2024-05-31 3:54PM EDT | 59.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 1.56% |
| AMBA240621C00060000 | 2024-05-31 3:41PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 3.13% |
| AMBA240621C00061000 | 2024-05-31 3:39PM EDT | 61.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AMBA240621C00062000 | 2024-05-31 10:10AM EDT | 62.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AMBA240621C00062500 | 2024-05-31 2:02PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 6.25% |
| AMBA240621C00065000 | 2024-05-31 2:05PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 151 | 12.50% |
| AMBA240621C00067500 | 2024-05-31 1:20PM EDT | 67.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 160 | 12.50% |
| AMBA240621C00070000 | 2024-05-31 3:21PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 104 | 25.00% |
| AMBA240621C00072500 | 2024-05-08 9:30AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| AMBA240621C00075000 | 2024-05-31 1:45PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| AMBA240621C00077500 | 2024-03-19 1:53PM EDT | 77.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 83.50% |
| AMBA240621C00080000 | 2024-05-03 10:08AM EDT | 80.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 7 | 23 | 118.07% |
| AMBA240621C00082500 | 2024-03-04 10:30AM EDT | 82.50 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 98.14% |
| AMBA240621C00085000 | 2024-05-06 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| AMBA240621C00087500 | 2024-05-31 10:02AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,322 | 50.00% |
| AMBA240621C00090000 | 2024-05-21 11:46AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| AMBA240621C00092500 | 2024-05-23 11:16AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AMBA240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 49 | 125.20% |
| AMBA240621C00100000 | 2024-04-19 11:38AM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 35 | 81 | 135.16% |
| AMBA240621C00105000 | 2023-11-30 11:37AM EDT | 105.00 | 0.76 | 0.35 | 1.00 | 0.00 | - | 7 | 41 | 162.11% |
| AMBA240621C00110000 | 2024-05-08 1:54PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| AMBA240621C00115000 | 2023-12-07 4:54PM EDT | 115.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 100 | 178.71% |
| AMBA240621C00120000 | 2023-09-07 1:37PM EDT | 120.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 168.95% |
| AMBA240621C00125000 | 2023-12-20 12:02PM EDT | 125.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 176 | 162.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621P00025000 | 2024-01-18 2:06PM EDT | 25.00 | 0.32 | 0.10 | 0.50 | 0.00 | - | 2 | 4 | 212.89% |
| AMBA240621P00027500 | 2024-05-31 1:25PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| AMBA240621P00030000 | 2023-11-17 12:05PM EDT | 30.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 179.69% |
| AMBA240621P00032500 | 2024-05-31 9:47AM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| AMBA240621P00035000 | 2024-05-31 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 50.00% |
| AMBA240621P00037500 | 2024-05-31 11:04AM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| AMBA240621P00040000 | 2024-05-31 1:25PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 290 | 50.00% |
| AMBA240621P00041000 | 2024-05-31 1:23PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AMBA240621P00042000 | 2024-05-30 3:49PM EDT | 42.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 101 | 119 | 25.00% |
| AMBA240621P00042500 | 2024-05-31 1:42PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,060 | 25.00% |
| AMBA240621P00043000 | 2024-05-31 2:07PM EDT | 43.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| AMBA240621P00044000 | 2024-05-30 3:50PM EDT | 44.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 25.00% |
| AMBA240621P00045000 | 2024-05-31 3:21PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 354 | 25.00% |
| AMBA240621P00046000 | 2024-05-30 11:52AM EDT | 46.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 25.00% |
| AMBA240621P00047000 | 2024-05-31 11:32AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| AMBA240621P00047500 | 2024-05-31 2:05PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 25.00% |
| AMBA240621P00048000 | 2024-05-31 10:46AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| AMBA240621P00049000 | 2024-05-30 3:57PM EDT | 49.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 203 | 185 | 12.50% |
| AMBA240621P00050000 | 2024-05-31 3:58PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 131 | 430 | 12.50% |
| AMBA240621P00051000 | 2024-05-31 12:50PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 12.50% |
| AMBA240621P00052000 | 2024-05-31 1:23PM EDT | 52.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| AMBA240621P00052500 | 2024-05-31 1:25PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 101 | 12.50% |
| AMBA240621P00053000 | 2024-05-31 2:01PM EDT | 53.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 12.50% |
| AMBA240621P00054000 | 2024-05-31 1:53PM EDT | 54.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 25 | 6.25% |
| AMBA240621P00055000 | 2024-05-31 2:31PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 77 | 2,857 | 6.25% |
| AMBA240621P00056000 | 2024-05-31 2:07PM EDT | 56.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 6.25% |
| AMBA240621P00057000 | 2024-05-31 1:50PM EDT | 57.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 3.13% |
| AMBA240621P00057500 | 2024-05-31 2:05PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| AMBA240621P00058000 | 2024-05-31 3:58PM EDT | 58.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 61 | 57 | 0.78% |
| AMBA240621P00059000 | 2024-05-31 3:52PM EDT | 59.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AMBA240621P00060000 | 2024-05-31 3:25PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 0.00% |
| AMBA240621P00061000 | 2024-05-31 10:35AM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| AMBA240621P00062500 | 2024-05-22 1:21PM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| AMBA240621P00065000 | 2024-05-31 10:26AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA240621P00067500 | 2024-04-12 3:06PM EDT | 67.50 | 21.59 | 20.10 | 23.70 | 0.00 | - | 2 | 0 | 301.27% |
| AMBA240621P00070000 | 2024-03-25 2:03PM EDT | 70.00 | 19.36 | 25.50 | 29.40 | 0.00 | - | 2 | 0 | 372.75% |
| AMBA240621P00072500 | 2024-02-22 1:39PM EDT | 72.50 | 18.80 | 20.50 | 24.50 | 0.00 | - | 4 | 82 | 243.75% |
| AMBA240621P00075000 | 2024-02-22 3:00PM EDT | 75.00 | 20.70 | 23.00 | 27.30 | 0.00 | - | 6 | 8 | 258.13% |
| AMBA240621P00077500 | 2024-02-20 11:22AM EDT | 77.50 | 25.40 | 25.50 | 28.70 | 0.00 | - | 1 | 0 | 258.45% |
| AMBA240621P00080000 | 2024-02-16 3:26PM EDT | 80.00 | 26.30 | 28.70 | 32.60 | 0.00 | - | 4 | 45 | 288.72% |
| AMBA240621P00082500 | 2023-12-27 11:03AM EDT | 82.50 | 20.60 | 27.60 | 30.50 | 0.00 | - | 1 | 6 | 217.24% |
| AMBA240621P00085000 | 2024-01-11 2:40PM EDT | 85.00 | 27.30 | 28.70 | 31.70 | 0.00 | - | 1 | 13 | 196.44% |
| AMBA240621P00087500 | 2023-09-12 10:32AM EDT | 87.50 | 29.00 | 32.10 | 33.40 | 0.00 | - | 1 | 2 | 205.57% |
| AMBA240621P00090000 | 2023-12-18 12:16PM EDT | 90.00 | 27.50 | 32.50 | 37.10 | 0.00 | - | 1 | 0 | 202.44% |
| AMBA240621P00092500 | 2023-09-01 11:08AM EDT | 92.50 | 30.60 | 37.90 | 40.10 | 0.00 | - | 33 | 0 | 248.63% |
| AMBA240621P00095000 | 2023-07-28 3:04PM EDT | 95.00 | 21.60 | 26.80 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240621P00105000 | 2023-08-24 10:04AM EDT | 105.00 | 35.20 | 50.20 | 54.70 | 0.00 | - | 1 | 0 | 302.88% |
| AMBA240621P00115000 | 2023-06-27 11:20AM EDT | 115.00 | 38.50 | 34.30 | 36.50 | 0.00 | - | - | 1 | 0.00% |
