Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
18.661,57 +163,63 (+0,88%) Euro Stoxx 50
5.023,89 +40,22 (+0,81%) Dow Jones 30
38.667,16 -19,16 (-0,05%) Gold
2.354,50 +8,70 (+0,37%) EUR/USD
1,0877 +0,0022 (+0,21%) Bitcoin EUR
64.145,41 +1.506,29 (+2,40%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:07AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719C00030000 | 2024-05-24 9:40AM EDT | 30.00 | 19.53 | 26.40 | 29.70 | 0.00 | - | 1 | 1 | 112.70% |
| AMBA240719C00035000 | 2024-05-09 10:30AM EDT | 35.00 | 11.70 | 21.80 | 24.40 | 0.00 | - | 1 | 13 | 92.09% |
| AMBA240719C00037500 | 2024-04-29 10:01AM EDT | 37.50 | 8.00 | 12.70 | 13.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMBA240719C00040000 | 2024-05-10 2:54PM EDT | 40.00 | 7.40 | 16.90 | 20.00 | 0.00 | - | 3 | 22 | 83.59% |
| AMBA240719C00042500 | 2024-05-08 3:53PM EDT | 42.50 | 6.60 | 13.70 | 16.80 | 0.00 | - | 2 | 51 | 93.41% |
| AMBA240719C00045000 | 2024-05-31 1:25PM EDT | 45.00 | 13.96 | 12.00 | 13.90 | 0.00 | - | 40 | 24 | 72.97% |
| AMBA240719C00047500 | 2024-05-31 1:06PM EDT | 47.50 | 11.32 | 10.00 | 11.00 | 0.00 | - | 7 | 278 | 53.56% |
| AMBA240719C00050000 | 2024-05-31 1:23PM EDT | 50.00 | 8.85 | 7.90 | 9.00 | 0.00 | - | 33 | 117 | 52.76% |
| AMBA240719C00052500 | 2024-05-31 12:11PM EDT | 52.50 | 6.50 | 5.10 | 6.50 | 0.00 | - | 12 | 81 | 41.65% |
| AMBA240719C00055000 | 2024-05-31 1:47PM EDT | 55.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 21 | 50 | 40.80% |
| AMBA240719C00057500 | 2024-05-31 2:22PM EDT | 57.50 | 3.48 | 2.80 | 3.20 | 0.00 | - | 33 | 59 | 37.74% |
| AMBA240719C00060000 | 2024-06-03 9:40AM EDT | 60.00 | 2.70 | 2.15 | 2.25 | -0.15 | -5.26% | 1 | 74 | 38.97% |
| AMBA240719C00062500 | 2024-06-03 9:33AM EDT | 62.50 | 2.10 | 1.35 | 1.55 | +0.18 | +9.37% | 1 | 79 | 39.99% |
| AMBA240719C00065000 | 2024-05-31 10:34AM EDT | 65.00 | 1.65 | 0.85 | 1.10 | 0.00 | - | 2 | 95 | 41.65% |
| AMBA240719C00070000 | 2024-05-31 3:02PM EDT | 70.00 | 0.46 | 0.25 | 0.80 | 0.00 | - | 12 | 95 | 49.73% |
| AMBA240719C00075000 | 2024-05-31 2:02PM EDT | 75.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 23 | 49 | 47.56% |
| AMBA240719C00080000 | 2024-03-05 12:20PM EDT | 80.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | - | 1 | 58.01% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719P00027500 | 2024-03-14 12:34PM EDT | 27.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 129.30% |
| AMBA240719P00032500 | 2024-04-12 3:50PM EDT | 32.50 | 0.60 | 0.35 | 0.55 | 0.00 | - | - | 1 | 105.08% |
| AMBA240719P00035000 | 2024-05-30 3:50PM EDT | 35.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 20 | 32 | 79.10% |
| AMBA240719P00037500 | 2024-05-30 10:01AM EDT | 37.50 | 0.68 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 105.27% |
| AMBA240719P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | -0.03 | -16.67% | 15 | 37 | 70.51% |
| AMBA240719P00042500 | 2024-05-31 3:51PM EDT | 42.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 42 | 538 | 61.04% |
| AMBA240719P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 32 | 126 | 48.24% |
| AMBA240719P00047500 | 2024-05-31 3:54PM EDT | 47.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 30 | 118 | 45.80% |
| AMBA240719P00050000 | 2024-05-31 10:38AM EDT | 50.00 | 0.55 | 0.65 | 1.25 | 0.00 | - | 51 | 92 | 51.56% |
| AMBA240719P00052500 | 2024-05-31 10:49AM EDT | 52.50 | 1.40 | 1.20 | 1.50 | 0.00 | - | 11 | 39 | 44.41% |
| AMBA240719P00055000 | 2024-05-31 3:50PM EDT | 55.00 | 2.15 | 2.00 | 2.35 | 0.00 | - | 36 | 75 | 43.82% |
| AMBA240719P00057500 | 2024-05-31 11:38AM EDT | 57.50 | 3.25 | 3.10 | 3.50 | 0.00 | - | 25 | 24 | 43.58% |
| AMBA240719P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 4.60 | 4.80 | 5.40 | 0.00 | - | 153 | 148 | 49.19% |
| AMBA240719P00062500 | 2024-05-31 10:17AM EDT | 62.50 | 5.50 | 6.20 | 6.70 | 0.00 | - | 10 | 6 | 44.43% |
| AMBA240719P00070000 | 2024-05-31 2:21PM EDT | 70.00 | 12.80 | 11.80 | 14.40 | 0.00 | - | 1 | 1 | 71.05% |
