Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.403,13 -1.229,11 (-1,87%) CMC Crypto 200
1.524,00 +35,45 (+2,38%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524C00050000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.70 | -0.30 | -33.33% | 3 | 105 | 51.86% |
| AMBA240531C00050000 | 2024-05-21 9:38AM EDT | 2024-05-31 | 2.94 | 2.95 | 3.20 | -0.26 | -8.12% | 8 | 25 | 101.32% |
| AMBA240607C00050000 | 2024-05-20 11:30AM EDT | 2024-06-07 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 37 | 80.62% |
| AMBA240614C00050000 | 2024-05-20 12:00PM EDT | 2024-06-14 | 3.70 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 69.82% |
| AMBA240621C00050000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 3.80 | 3.50 | 3.80 | 0.00 | - | 16 | 127 | 67.53% |
| AMBA240719C00050000 | 2024-05-21 11:52AM EDT | 2024-07-19 | 4.20 | 4.20 | 4.40 | -0.40 | -8.70% | 5 | 83 | 57.15% |
| AMBA240816C00050000 | 2024-05-21 2:17PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.20 | -0.06 | -1.21% | 6 | 58 | 54.87% |
| AMBA241115C00050000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 7.60 | 7.40 | 7.60 | 0.00 | - | 4 | 10 | 56.29% |
| AMBA250117C00050000 | 2024-05-20 11:31AM EDT | 2025-01-17 | 8.80 | 8.80 | 9.10 | -0.50 | -5.38% | 1 | 35 | 57.58% |
| AMBA251219C00050000 | 2024-05-09 3:19PM EDT | 2025-12-19 | 12.10 | 13.70 | 14.10 | 0.00 | - | 5 | 18 | 57.97% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 2026-01-16 | 9.39 | 12.00 | 16.30 | 0.00 | - | 1 | 18 | 57.66% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524P00050000 | 2024-05-21 2:21PM EDT | 2024-05-24 | 1.30 | 1.00 | 1.15 | +0.15 | +13.04% | 6 | 33 | 48.44% |
| AMBA240531P00050000 | 2024-05-20 11:51AM EDT | 2024-05-31 | 3.20 | 3.30 | 3.60 | 0.00 | - | 7 | 33 | 97.17% |
| AMBA240614P00050000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 4.16 | 3.60 | 3.90 | +0.36 | +9.47% | 10 | 0 | 68.65% |
| AMBA240621P00050000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 4.00 | 3.80 | 4.00 | +0.35 | +9.59% | 2 | 460 | 63.01% |
| AMBA240719P00050000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 4.50 | 4.30 | 4.50 | -0.10 | -2.17% | 3 | 60 | 51.98% |
| AMBA240816P00050000 | 2024-05-21 11:37AM EDT | 2024-08-16 | 5.00 | 4.80 | 5.00 | +0.20 | +4.17% | 6 | 63 | 49.05% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 12.00 | 7.60 | 7.90 | 0.00 | - | 15 | 208 | 47.71% |
| AMBA251219P00050000 | 2024-05-17 11:04AM EDT | 2025-12-19 | 10.93 | 10.60 | 11.20 | 0.00 | - | 1 | 105 | 44.45% |
| AMBA260116P00050000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 12.33 | 9.00 | 11.30 | 0.00 | - | 40 | 64 | 43.82% |
