La bourse ferme dans 1 h 7 min
CAC 40
7 606,11 -56,19 (-0,73 %) Euro Stoxx 50
4 917,09 -18,88 (-0,38 %) Dow Jones
38 968,90 -143,26 (-0,37 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 310,10 -20,70 (-0,89 %) Bitcoin EUR
57 851,20 +215,31 (+0,37 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719C00030000 | 2024-05-24 9:40AM EDT | 30.00 | 19.53 | 23.40 | 27.40 | 0.00 | - | 1 | 1 | 227.54% |
| AMBA240719C00035000 | 2024-05-09 10:30AM EDT | 35.00 | 11.70 | 20.60 | 24.40 | 0.00 | - | 1 | 13 | 247.56% |
| AMBA240719C00037500 | 2024-04-29 10:01AM EDT | 37.50 | 8.00 | 12.70 | 13.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMBA240719C00040000 | 2024-05-10 2:54PM EDT | 40.00 | 7.40 | 15.50 | 19.50 | 0.00 | - | 3 | 22 | 196.83% |
| AMBA240719C00042500 | 2024-05-08 3:53PM EDT | 42.50 | 6.60 | 13.10 | 16.90 | 0.00 | - | 2 | 51 | 173.29% |
| AMBA240719C00045000 | 2024-06-20 3:30PM EDT | 45.00 | 10.36 | 7.50 | 10.70 | 0.00 | - | 8 | 24 | 64.80% |
| AMBA240719C00047500 | 2024-06-05 12:14PM EDT | 47.50 | 11.16 | 6.20 | 6.80 | 0.00 | - | 20 | 258 | 55.96% |
| AMBA240719C00050000 | 2024-06-21 9:43AM EDT | 50.00 | 6.38 | 4.20 | 4.60 | 0.00 | - | 5 | 109 | 47.07% |
| AMBA240719C00052500 | 2024-06-21 11:45AM EDT | 52.50 | 2.65 | 2.55 | 2.80 | -1.45 | -35.37% | 2 | 92 | 42.14% |
| AMBA240719C00055000 | 2024-06-25 9:48AM EDT | 55.00 | 1.33 | 1.35 | 1.55 | -0.82 | -38.14% | 2 | 54 | 40.23% |
| AMBA240719C00057500 | 2024-06-25 3:15PM EDT | 57.50 | 0.50 | 0.65 | 0.80 | -1.05 | -67.74% | 1 | 59 | 39.99% |
| AMBA240719C00060000 | 2024-06-25 1:19PM EDT | 60.00 | 0.30 | 0.30 | 0.45 | -0.65 | -68.42% | 7 | 240 | 42.19% |
| AMBA240719C00062500 | 2024-06-25 3:53PM EDT | 62.50 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 2 | 119 | 44.09% |
| AMBA240719C00065000 | 2024-06-21 2:27PM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 137 | 58.50% |
| AMBA240719C00070000 | 2024-06-05 3:55PM EDT | 70.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 4 | 101 | 59.86% |
| AMBA240719C00075000 | 2024-06-24 12:50PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 58 | 71.68% |
| AMBA240719C00080000 | 2024-06-17 2:16PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 64.06% |
| AMBA240719C00085000 | 2024-06-05 3:52PM EDT | 85.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 1 | 114.26% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240719P00027500 | 2024-03-14 12:34PM EDT | 27.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 167.58% |
| AMBA240719P00030000 | 2024-06-17 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 93.75% |
| AMBA240719P00032500 | 2024-06-14 2:06PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 81.25% |
| AMBA240719P00035000 | 2024-06-17 9:46AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 97.66% |
| AMBA240719P00037500 | 2024-06-17 9:46AM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 96.48% |
| AMBA240719P00040000 | 2024-06-25 9:48AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 2 | 30 | 82.23% |
| AMBA240719P00042500 | 2024-06-10 3:24PM EDT | 42.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 538 | 60.45% |
| AMBA240719P00045000 | 2024-06-25 9:48AM EDT | 45.00 | 0.21 | 0.10 | 0.20 | -0.07 | -25.00% | 2 | 113 | 46.88% |
| AMBA240719P00047500 | 2024-06-18 3:38PM EDT | 47.50 | 0.32 | 0.25 | 0.40 | 0.00 | - | 4 | 116 | 42.97% |
| AMBA240719P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.64 | 0.60 | 0.75 | 0.00 | - | 3 | 124 | 38.38% |
| AMBA240719P00052500 | 2024-06-25 3:02PM EDT | 52.50 | 1.95 | 1.35 | 1.55 | +1.14 | +140.74% | 6 | 68 | 36.87% |
| AMBA240719P00055000 | 2024-06-25 10:52AM EDT | 55.00 | 2.95 | 2.65 | 2.85 | +1.15 | +63.89% | 4 | 541 | 35.94% |
| AMBA240719P00057500 | 2024-06-25 12:35PM EDT | 57.50 | 4.80 | 3.40 | 4.70 | +1.44 | +42.86% | 8 | 108 | 36.96% |
| AMBA240719P00060000 | 2024-06-25 3:47PM EDT | 60.00 | 7.65 | 5.90 | 6.90 | +2.35 | +44.34% | 5 | 97 | 39.65% |
| AMBA240719P00062500 | 2024-06-20 9:57AM EDT | 62.50 | 7.50 | 7.50 | 11.30 | 0.00 | - | 53 | 57 | 96.19% |
| AMBA240719P00065000 | 2024-06-06 12:36PM EDT | 65.00 | 7.60 | 10.30 | 12.10 | 0.00 | - | - | 2 | 64.60% |
| AMBA240719P00070000 | 2024-05-31 2:21PM EDT | 70.00 | 12.80 | 14.80 | 18.30 | 0.00 | - | 1 | 0 | 115.38% |
