La bourse ferme dans 2 h 3 min
CAC 40
7 568,76 -93,54 (-1,22 %) Euro Stoxx 50
4 894,56 -41,41 (-0,84 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 314,30 -16,50 (-0,71 %) Bitcoin EUR
57 578,71 +244,81 (+0,43 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240628C00043000 | 2024-06-24 9:44AM EDT | 43.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA240628C00049000 | 2024-06-12 9:31AM EDT | 49.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMBA240628C00050000 | 2024-05-31 10:56AM EDT | 50.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| AMBA240628C00051000 | 2024-06-25 3:59PM EDT | 51.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| AMBA240628C00053000 | 2024-06-03 12:03PM EDT | 53.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| AMBA240628C00054000 | 2024-06-25 2:23PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| AMBA240628C00055000 | 2024-06-25 3:59PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| AMBA240628C00056000 | 2024-06-25 12:10PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| AMBA240628C00057000 | 2024-06-24 1:11PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 53 | 25.00% |
| AMBA240628C00058000 | 2024-06-25 9:38AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| AMBA240628C00059000 | 2024-06-24 11:11AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| AMBA240628C00060000 | 2024-06-24 10:43AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 25.00% |
| AMBA240628C00061000 | 2024-06-24 12:07PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMBA240628C00062000 | 2024-06-11 10:38AM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| AMBA240628C00063000 | 2024-06-13 9:41AM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMBA240628C00064000 | 2024-06-03 10:34AM EDT | 64.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AMBA240628C00065000 | 2024-06-24 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| AMBA240628C00068000 | 2024-06-24 10:42AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 105 | 50.00% |
| AMBA240628C00075000 | 2024-06-14 2:06PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240628P00030000 | 2024-06-04 10:24AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| AMBA240628P00035000 | 2024-05-30 10:35AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMBA240628P00036000 | 2024-06-14 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AMBA240628P00037000 | 2024-06-14 2:06PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| AMBA240628P00038000 | 2024-06-14 2:06PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AMBA240628P00040000 | 2024-06-03 3:30PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMBA240628P00041000 | 2024-05-31 9:50AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMBA240628P00042000 | 2024-06-17 11:13AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 112 | 50.00% |
| AMBA240628P00043000 | 2024-06-20 11:41AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| AMBA240628P00044000 | 2024-06-20 10:09AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| AMBA240628P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| AMBA240628P00046000 | 2024-06-25 3:50PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 50.00% |
| AMBA240628P00047000 | 2024-06-24 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 25.00% |
| AMBA240628P00048000 | 2024-06-25 9:36AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| AMBA240628P00049000 | 2024-06-03 1:17PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 25.00% |
| AMBA240628P00050000 | 2024-06-18 1:46PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMBA240628P00051000 | 2024-06-25 3:46PM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| AMBA240628P00052000 | 2024-06-25 1:57PM EDT | 52.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 6.25% |
| AMBA240628P00053000 | 2024-06-25 2:56PM EDT | 53.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| AMBA240628P00054000 | 2024-06-24 1:52PM EDT | 54.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AMBA240628P00055000 | 2024-06-25 3:30PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| AMBA240628P00056000 | 2024-06-25 10:19AM EDT | 56.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| AMBA240628P00057000 | 2024-06-21 3:12PM EDT | 57.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 32 | 52 | 0.00% |
| AMBA240628P00058000 | 2024-06-24 9:44AM EDT | 58.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| AMBA240628P00059000 | 2024-06-03 10:57AM EDT | 59.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| AMBA240628P00060000 | 2024-06-13 2:47PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
