Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.569,51 -1.797,71 (-3,08%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00036000 | 2024-04-18 9:40AM EDT | 36.00 | 9.65 | 7.90 | 11.20 | +2.38 | +32.74% | 1 | 1 | 558.20% |
| AMBA240510C00039000 | 2024-05-10 2:08PM EDT | 39.00 | 6.55 | 5.00 | 8.80 | -3.00 | -31.41% | 2 | 10 | 168.75% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 5.00 | 4.80 | 7.70 | 0.00 | - | 2 | 5 | 244.14% |
| AMBA240510C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 4.00 | 2.90 | 5.40 | 0.00 | - | 1 | 6 | 239.06% |
| AMBA240510C00042000 | 2024-05-10 2:25PM EDT | 42.00 | 3.46 | 2.00 | 5.70 | -1.38 | -28.51% | 30 | 40 | 50.00% |
| AMBA240510C00043000 | 2024-05-06 10:13AM EDT | 43.00 | 5.20 | 2.00 | 3.30 | 0.00 | - | 10 | 46 | 156.64% |
| AMBA240510C00044000 | 2024-05-07 1:47PM EDT | 44.00 | 3.70 | 0.05 | 2.25 | 0.00 | - | 5 | 64 | 115.43% |
| AMBA240510C00045000 | 2024-05-10 3:45PM EDT | 45.00 | 0.88 | 0.00 | 1.40 | -0.17 | -16.19% | 30 | 230 | 96.29% |
| AMBA240510C00046000 | 2024-05-10 2:25PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 8 | 66 | 11.33% |
| AMBA240510C00047000 | 2024-05-10 10:35AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 1 | 130 | 38.67% |
| AMBA240510C00048000 | 2024-05-10 11:11AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 109 | 52.34% |
| AMBA240510C00049000 | 2024-05-10 10:50AM EDT | 49.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 220 | 80.86% |
| AMBA240510C00050000 | 2024-05-10 10:50AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 87.50% |
| AMBA240510C00051000 | 2024-05-06 1:15PM EDT | 51.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 181.05% |
| AMBA240510C00052000 | 2024-05-06 10:14AM EDT | 52.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 168.75% |
| AMBA240510C00053000 | 2024-05-06 10:55AM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 35 | 134.38% |
| AMBA240510C00054000 | 2024-05-06 9:53AM EDT | 54.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 22 | 23 | 226.56% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 55.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 257.03% |
| AMBA240510C00056000 | 2024-04-29 9:49AM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 275.39% |
| AMBA240510C00059000 | 2024-04-02 3:52PM EDT | 59.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 351.95% |
| AMBA240510C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 431.64% |
| AMBA240510C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 424.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00037000 | 2024-04-24 3:35PM EDT | 37.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | - | 20 | 305.86% |
| AMBA240510P00038000 | 2024-04-22 12:37PM EDT | 38.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 10 | 276.17% |
| AMBA240510P00039000 | 2024-04-22 11:16AM EDT | 39.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 246.88% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 217.97% |
| AMBA240510P00041000 | 2024-04-30 11:42AM EDT | 41.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 10 | 21 | 193.75% |
| AMBA240510P00042000 | 2024-05-01 10:04AM EDT | 42.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 8 | 29 | 172.66% |
| AMBA240510P00043000 | 2024-05-03 3:38PM EDT | 43.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 187.89% |
| AMBA240510P00044000 | 2024-05-09 3:26PM EDT | 44.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 150.39% |
| AMBA240510P00045000 | 2024-05-10 12:47PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 5 | 50 | 32.03% |
| AMBA240510P00046000 | 2024-05-10 3:44PM EDT | 46.00 | 0.22 | 0.10 | 0.90 | -0.12 | -35.29% | 31 | 99 | 85.74% |
| AMBA240510P00047000 | 2024-05-10 2:13PM EDT | 47.00 | 1.35 | 0.05 | 3.30 | -0.03 | -2.17% | 24 | 56 | 102.73% |
| AMBA240510P00048000 | 2024-05-10 2:25PM EDT | 48.00 | 2.58 | 1.50 | 3.00 | +0.46 | +21.70% | 5 | 13 | 72.66% |
| AMBA240510P00049000 | 2024-05-07 12:15PM EDT | 49.00 | 1.30 | 1.20 | 5.00 | 0.00 | - | 24 | 29 | 321.68% |
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 4.54 | 2.25 | 6.10 | +2.02 | +80.16% | 5 | 19 | 87.50% |
| AMBA240510P00055000 | 2024-05-07 10:31AM EDT | 55.00 | 7.00 | 7.20 | 11.00 | 0.00 | - | 8 | 8 | 495.90% |
