Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.427,71 +1.241,00 (+2,00%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240607C00045000 | 2024-05-28 10:26AM EDT | 2024-06-07 | 6.54 | 8.40 | 11.90 | 0.00 | - | 2 | 19 | 218.46% |
| AMBA240621C00045000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 13.00 | 8.50 | 12.30 | 0.00 | - | 52 | 111 | 124.02% |
| AMBA240719C00045000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 13.96 | 10.30 | 11.60 | 0.00 | - | 40 | 24 | 65.19% |
| AMBA240816C00045000 | 2024-05-14 3:58PM EDT | 2024-08-16 | 5.67 | 11.30 | 13.50 | 0.00 | - | 5 | 124 | 63.87% |
| AMBA241115C00045000 | 2024-05-15 2:22PM EDT | 2024-11-15 | 8.20 | 12.00 | 14.40 | 0.00 | - | 1 | 3 | 50.44% |
| AMBA250117C00045000 | 2024-05-30 3:02PM EDT | 2025-01-17 | 10.75 | 15.00 | 17.30 | 0.00 | - | 2 | 22 | 64.60% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 15.50 | 16.20 | 0.00 | - | 1 | 5 | 41.35% |
| AMBA260116C00045000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 13.88 | 20.20 | 21.10 | 0.00 | - | 2 | 2 | 59.86% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240607P00045000 | 2024-06-03 11:56AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 30 | 124.41% |
| AMBA240614P00045000 | 2024-05-31 2:51PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 10 | 74.02% |
| AMBA240621P00045000 | 2024-06-03 2:25PM EDT | 2024-06-21 | 0.10 | 0.05 | 1.00 | 0.00 | - | 11 | 354 | 77.83% |
| AMBA240628P00045000 | 2024-05-31 11:47AM EDT | 2024-06-28 | 1.10 | 0.10 | 1.40 | 0.00 | - | 17 | 48 | 74.37% |
| AMBA240705P00045000 | 2024-05-30 2:23PM EDT | 2024-07-05 | 2.55 | 0.05 | 1.45 | 0.00 | - | 61 | 31 | 66.02% |
| AMBA240719P00045000 | 2024-06-03 1:25PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.40 | +0.09 | +36.00% | 11 | 126 | 45.80% |
| AMBA240816P00045000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 0.42 | 0.45 | 0.65 | 0.00 | - | 27 | 122 | 41.80% |
| AMBA241115P00045000 | 2024-06-03 2:35PM EDT | 2024-11-15 | 2.12 | 2.10 | 2.25 | +0.17 | +8.72% | 12 | 33 | 45.45% |
| AMBA250117P00045000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 6.59 | 3.10 | 3.40 | 0.00 | - | 1 | 193 | 47.61% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 68.19% |
| AMBA260116P00045000 | 2024-05-31 10:12AM EDT | 2026-01-16 | 5.90 | 6.50 | 6.90 | 0.00 | - | 1 | 3 | 45.27% |
