Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
18.694,28 +196,34 (+1,06%) Euro Stoxx 50
5.031,23 +47,56 (+0,95%) Dow Jones 30
38.689,58 +3,26 (+0,01%) Gold
2.354,80 +9,00 (+0,38%) EUR/USD
1,0857 +0,0002 (+0,02%) Bitcoin EUR
64.410,36 +1.799,42 (+2,87%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116C00025000 | 2024-05-31 11:48AM EDT | 25.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA260116C00030000 | 2024-04-22 10:43AM EDT | 30.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA260116C00037500 | 2024-05-29 9:30AM EDT | 37.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMBA260116C00042500 | 2023-12-07 11:13AM EDT | 42.50 | 24.68 | 22.90 | 23.80 | 0.00 | - | 5 | 4 | 58.25% |
| AMBA260116C00045000 | 2024-05-10 12:18PM EDT | 45.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA260116C00047500 | 2024-04-22 10:26AM EDT | 47.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 50.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMBA260116C00052500 | 2024-05-28 10:25AM EDT | 52.50 | 13.40 | 15.10 | 23.80 | 0.00 | - | 1 | 7 | 60.91% |
| AMBA260116C00055000 | 2024-05-31 12:20PM EDT | 55.00 | 17.24 | 14.20 | 22.60 | 0.00 | - | 4 | 44 | 60.57% |
| AMBA260116C00057500 | 2024-05-09 2:57PM EDT | 57.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMBA260116C00060000 | 2024-05-31 11:55AM EDT | 60.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.78% |
| AMBA260116C00062500 | 2024-05-28 10:25AM EDT | 62.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| AMBA260116C00065000 | 2024-04-29 10:48AM EDT | 65.00 | 6.50 | 9.00 | 9.40 | 0.00 | - | 3 | 22 | 41.07% |
| AMBA260116C00067500 | 2024-05-10 2:39PM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 3.13% |
| AMBA260116C00070000 | 2024-05-16 11:10AM EDT | 70.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 3.13% |
| AMBA260116C00072500 | 2024-05-10 11:37AM EDT | 72.50 | 5.70 | 7.20 | 15.90 | 0.00 | - | 2 | 142 | 55.51% |
| AMBA260116C00075000 | 2024-05-31 9:47AM EDT | 75.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 6.25% |
| AMBA260116C00080000 | 2024-05-24 12:20PM EDT | 80.00 | 5.66 | 6.70 | 13.60 | 0.00 | - | 2 | 76 | 56.58% |
| AMBA260116C00085000 | 2024-05-31 11:54AM EDT | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| AMBA260116C00090000 | 2024-05-24 10:18AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| AMBA260116C00095000 | 2024-05-31 9:30AM EDT | 95.00 | 5.50 | 3.60 | 9.00 | 0.00 | - | 2 | 8 | 52.17% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116P00022500 | 2024-04-23 3:19PM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMBA260116P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 2.00 | 2.20 | 2.45 | 0.00 | - | 1 | 15 | 64.03% |
| AMBA260116P00027500 | 2024-04-09 11:38AM EDT | 27.50 | 2.55 | 2.65 | 2.95 | 0.00 | - | 10 | 21 | 62.02% |
| AMBA260116P00030000 | 2024-05-17 10:01AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| AMBA260116P00032500 | 2024-05-30 9:54AM EDT | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AMBA260116P00035000 | 2024-04-29 1:33PM EDT | 35.00 | 5.54 | 4.40 | 4.90 | 0.00 | - | 1 | 4 | 57.48% |
| AMBA260116P00037500 | 2024-01-03 4:49PM EDT | 37.50 | 5.25 | 4.10 | 6.30 | 0.00 | - | - | 2 | 55.15% |
| AMBA260116P00040000 | 2024-05-10 1:37PM EDT | 40.00 | 7.36 | 0.90 | 7.10 | 0.00 | - | 5 | 8 | 59.45% |
| AMBA260116P00042500 | 2024-04-09 3:31PM EDT | 42.50 | 7.34 | 7.50 | 8.60 | 0.00 | - | 2 | 6 | 58.37% |
| AMBA260116P00045000 | 2024-05-31 10:12AM EDT | 45.00 | 5.90 | 3.50 | 8.80 | 0.00 | - | 1 | 3 | 56.20% |
| AMBA260116P00047500 | 2024-05-31 9:44AM EDT | 47.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| AMBA260116P00050000 | 2024-05-13 3:55PM EDT | 50.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 3.13% |
| AMBA260116P00052500 | 2024-05-09 9:47AM EDT | 52.50 | 14.20 | 5.30 | 13.40 | 0.00 | - | 1 | 10 | 58.12% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 55.00 | 17.20 | 13.40 | 13.90 | 0.00 | - | 3 | 8 | 53.40% |
| AMBA260116P00057500 | 2023-09-15 2:46PM EDT | 57.50 | 14.30 | 15.10 | 16.00 | 0.00 | - | - | 2 | 54.69% |
| AMBA260116P00062500 | 2024-02-23 4:35PM EDT | 62.50 | 17.25 | 18.50 | 19.80 | 0.00 | - | 4 | 4 | 55.82% |
| AMBA260116P00065000 | 2024-05-09 12:03PM EDT | 65.00 | 22.90 | 11.30 | 20.00 | 0.00 | - | 4 | 4 | 52.80% |
| AMBA260116P00085000 | 2024-03-14 2:59PM EDT | 85.00 | 35.20 | 37.90 | 39.60 | 0.00 | - | 2 | 4 | 64.86% |
| AMBA260116P00090000 | 2024-05-03 11:50AM EDT | 90.00 | 42.50 | 31.30 | 35.00 | 0.00 | - | 5 | 11 | 35.69% |
