Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.438,26 -1.228,09 (-1,87%) CMC Crypto 200
1.522,41 +33,86 (+2,27%) 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:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524C00055000 | 2024-05-21 11:10AM EDT | 2024-05-24 | 0.05 | 0.05 | 1.35 | -0.15 | -75.00% | 44 | 4 | 136.13% |
| AMBA240531C00055000 | 2024-05-21 2:32PM EDT | 2024-05-31 | 1.20 | 1.30 | 1.45 | -0.15 | -11.11% | 1 | 25 | 100.29% |
| AMBA240607C00055000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 1.25 | 1.45 | 1.65 | 0.00 | - | 2 | 6 | 81.64% |
| AMBA240614C00055000 | 2024-05-20 11:30AM EDT | 2024-06-14 | 1.95 | 0.60 | 1.80 | 0.00 | - | 3 | 6 | 60.64% |
| AMBA240621C00055000 | 2024-05-21 12:22PM EDT | 2024-06-21 | 1.70 | 1.80 | 1.90 | -0.15 | -8.11% | 26 | 265 | 66.31% |
| AMBA240719C00055000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 2.60 | 2.35 | 2.50 | 0.00 | - | 9 | 50 | 55.91% |
| AMBA240816C00055000 | 2024-05-21 11:30AM EDT | 2024-08-16 | 2.95 | 3.00 | 3.20 | -0.44 | -12.98% | 2 | 36 | 53.42% |
| AMBA241115C00055000 | 2024-05-20 3:11PM EDT | 2024-11-15 | 5.49 | 5.40 | 5.60 | 0.00 | - | 11 | 30 | 55.02% |
| AMBA250117C00055000 | 2024-05-17 10:09AM EDT | 2025-01-17 | 6.30 | 6.70 | 7.00 | 0.00 | - | 2 | 73 | 55.71% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 11.70 | 12.30 | 0.00 | - | 1 | 12 | 56.91% |
| AMBA260116C00055000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 10.80 | 11.80 | 12.60 | 0.00 | - | 20 | 44 | 56.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240524P00055000 | 2024-05-15 9:51AM EDT | 2024-05-24 | 9.13 | 5.30 | 5.90 | 0.00 | - | 1 | 6 | 74.61% |
| AMBA240531P00055000 | 2024-05-15 9:51AM EDT | 2024-05-31 | 9.63 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 95.41% |
| AMBA240614P00055000 | 2024-05-06 3:30PM EDT | 2024-06-14 | 8.60 | 6.90 | 7.20 | 0.00 | - | - | 1 | 68.51% |
| AMBA240621P00055000 | 2024-05-21 3:20PM EDT | 2024-06-21 | 7.25 | 7.00 | 9.00 | +0.15 | +2.11% | 19 | 2,899 | 78.37% |
| AMBA240719P00055000 | 2024-05-21 1:33PM EDT | 2024-07-19 | 7.77 | 7.00 | 7.60 | -2.03 | -20.71% | 10 | 25 | 51.39% |
| AMBA240816P00055000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 10.50 | 7.90 | 8.10 | 0.00 | - | 1 | 169 | 47.88% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| AMBA250117P00055000 | 2024-05-17 11:04AM EDT | 2025-01-17 | 10.91 | 10.50 | 10.70 | 0.00 | - | 1 | 125 | 45.36% |
| AMBA251219P00055000 | 2024-05-20 3:58PM EDT | 2025-12-19 | 13.37 | 13.40 | 13.80 | 0.00 | - | 1 | 6 | 41.83% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 13.60 | 14.10 | 0.00 | - | 3 | 8 | 42.04% |
