Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.802,85 -3,92 (-0,01%) Gold
2.426,80 -11,70 (-0,48%) EUR/USD
1,0852 -0,0009 (-0,09%) Bitcoin EUR
64.149,11 +1.076,83 (+1,71%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:45.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524C00045000 | 2024-05-15 10:17AM EDT | 2024-05-24 | 2.05 | 4.10 | 4.50 | 0.00 | - | 3 | 39 | 80.08% |
| AMBA240531C00045000 | 2024-05-20 2:53PM EDT | 2024-05-31 | 5.90 | 5.50 | 5.70 | 0.00 | - | 29 | 98 | 99.32% |
| AMBA240607C00045000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 5.29 | 5.70 | 6.00 | 0.00 | - | 17 | 17 | 84.38% |
| AMBA240621C00045000 | 2024-05-17 1:10PM EDT | 2024-06-21 | 6.43 | 6.00 | 6.30 | 0.00 | - | 1 | 132 | 69.26% |
| AMBA240719C00045000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 7.10 | 6.70 | 6.90 | 0.00 | - | 21 | 52 | 59.84% |
| AMBA240816C00045000 | 2024-05-14 3:58PM EDT | 2024-08-16 | 5.67 | 7.00 | 7.60 | 0.00 | - | 5 | 124 | 55.20% |
| AMBA241115C00045000 | 2024-05-15 2:22PM EDT | 2024-11-15 | 8.20 | 9.70 | 10.00 | 0.00 | - | 1 | 3 | 59.07% |
| AMBA250117C00045000 | 2024-05-20 10:19AM EDT | 2025-01-17 | 11.50 | 10.50 | 11.40 | 0.00 | - | 3 | 24 | 58.34% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 15.50 | 16.20 | 0.00 | - | 1 | 5 | 59.77% |
| AMBA260116C00045000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 13.88 | 14.90 | 16.50 | 0.00 | - | 2 | 2 | 57.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524P00045000 | 2024-05-16 11:57AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | -0.23 | -82.14% | 12 | 16 | 57.23% |
| AMBA240531P00045000 | 2024-05-21 10:01AM EDT | 2024-05-31 | 1.45 | 1.30 | 1.40 | +0.28 | +23.93% | 3 | 36 | 89.84% |
| AMBA240607P00045000 | 2024-05-07 3:38PM EDT | 2024-06-07 | 2.25 | 1.45 | 1.60 | 0.00 | - | - | 2 | 75.05% |
| AMBA240614P00045000 | 2024-05-21 10:59AM EDT | 2024-06-14 | 1.62 | 1.65 | 1.80 | +0.07 | +4.52% | 5 | 12 | 68.31% |
| AMBA240621P00045000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 1.71 | 1.80 | 1.90 | 0.00 | - | 12 | 351 | 62.89% |
| AMBA240628P00045000 | 2024-05-20 12:05PM EDT | 2024-06-28 | 1.80 | 1.85 | 2.05 | 0.00 | - | 2 | 18 | 58.79% |
| AMBA240719P00045000 | 2024-05-21 11:48AM EDT | 2024-07-19 | 2.22 | 2.20 | 2.30 | -0.40 | -15.27% | 7 | 96 | 51.76% |
| AMBA240816P00045000 | 2024-05-21 11:08AM EDT | 2024-08-16 | 2.70 | 2.70 | 2.80 | -0.19 | -6.57% | 13 | 107 | 49.19% |
| AMBA241115P00045000 | 2024-05-14 10:04AM EDT | 2024-11-15 | 5.60 | 4.40 | 4.60 | 0.00 | - | 3 | 27 | 48.98% |
| AMBA250117P00045000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 6.59 | 5.40 | 5.60 | 0.00 | - | 1 | 193 | 48.98% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 59.25% |
| AMBA260116P00045000 | 2024-05-15 3:27PM EDT | 2026-01-16 | 9.60 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 44.40% |
