La bourse ferme dans 59 min
CAC 40
7 605,95 -56,35 (-0,74 %) Euro Stoxx 50
4 915,62 -20,35 (-0,41 %) Dow Jones
38 986,17 -125,99 (-0,32 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 308,90 -21,90 (-0,94 %) Bitcoin EUR
57 736,98 -156,87 (-0,27 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA241115C00030000 | 2024-06-06 9:46AM EDT | 30.00 | 29.80 | 22.40 | 25.70 | 0.00 | - | - | 1 | 62.99% |
| AMBA241115C00032500 | 2024-04-22 11:08AM EDT | 32.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMBA241115C00037500 | 2024-05-23 10:45AM EDT | 37.50 | 14.60 | 17.20 | 19.70 | 0.00 | - | 1 | 4 | 71.48% |
| AMBA241115C00040000 | 2024-05-20 10:18AM EDT | 40.00 | 13.30 | 16.80 | 17.40 | 0.00 | - | 2 | 3 | 75.59% |
| AMBA241115C00042500 | 2024-06-17 10:13AM EDT | 42.50 | 15.66 | 13.30 | 14.70 | 0.00 | - | 2 | 11 | 60.23% |
| AMBA241115C00045000 | 2024-05-15 2:22PM EDT | 45.00 | 8.20 | 13.30 | 16.20 | 0.00 | - | 1 | 3 | 81.40% |
| AMBA241115C00047500 | 2024-05-03 1:04PM EDT | 47.50 | 7.80 | 13.20 | 14.70 | 0.00 | - | 100 | 103 | 85.47% |
| AMBA241115C00050000 | 2024-06-12 12:16PM EDT | 50.00 | 12.60 | 8.30 | 8.60 | 0.00 | - | 1 | 22 | 50.61% |
| AMBA241115C00052500 | 2024-06-03 1:11PM EDT | 52.50 | 9.00 | 6.60 | 7.30 | 0.00 | - | 1 | 19 | 51.25% |
| AMBA241115C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 7.60 | 5.80 | 6.10 | 0.00 | - | 1 | 77 | 50.34% |
| AMBA241115C00057500 | 2024-06-11 1:11PM EDT | 57.50 | 7.37 | 4.80 | 5.00 | 0.00 | - | 251 | 84 | 49.17% |
| AMBA241115C00060000 | 2024-06-25 2:07PM EDT | 60.00 | 3.77 | 3.90 | 4.10 | -0.93 | -19.79% | 1 | 74 | 48.50% |
| AMBA241115C00062500 | 2024-06-24 1:58PM EDT | 62.50 | 4.10 | 3.20 | 3.50 | 0.00 | - | 24 | 121 | 49.22% |
| AMBA241115C00065000 | 2024-06-24 12:11PM EDT | 65.00 | 3.60 | 2.60 | 2.75 | 0.00 | - | 22 | 119 | 47.88% |
| AMBA241115C00067500 | 2024-06-24 12:40PM EDT | 67.50 | 2.96 | 1.90 | 2.35 | 0.00 | - | 5 | 6 | 48.68% |
| AMBA241115C00070000 | 2024-06-24 10:08AM EDT | 70.00 | 2.42 | 1.65 | 1.95 | 0.00 | - | 1 | 70 | 48.83% |
| AMBA241115C00075000 | 2024-06-24 10:05AM EDT | 75.00 | 1.65 | 1.10 | 1.25 | 0.00 | - | 66 | 88 | 48.05% |
| AMBA241115C00080000 | 2024-06-20 12:38PM EDT | 80.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 1 | 10 | 48.39% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA241115P00022500 | 2024-04-23 2:46PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AMBA241115P00030000 | 2024-04-17 3:43PM EDT | 30.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | - | 1 | 70.65% |
| AMBA241115P00032500 | 2024-05-28 10:44AM EDT | 32.50 | 1.00 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 51.56% |
| AMBA241115P00035000 | 2024-05-31 12:34PM EDT | 35.00 | 0.51 | 0.50 | 0.65 | 0.00 | - | 2 | 3 | 50.85% |
| AMBA241115P00037500 | 2024-06-24 1:26PM EDT | 37.50 | 0.69 | 0.75 | 0.90 | 0.00 | - | 134 | 131 | 50.29% |
| AMBA241115P00040000 | 2024-06-24 1:26PM EDT | 40.00 | 1.20 | 1.10 | 1.25 | +0.18 | +17.65% | 1 | 206 | 48.51% |
| AMBA241115P00042500 | 2024-06-11 11:20AM EDT | 42.50 | 1.20 | 1.55 | 1.75 | 0.00 | - | 1 | 188 | 47.39% |
| AMBA241115P00045000 | 2024-06-25 2:07PM EDT | 45.00 | 2.36 | 2.20 | 2.35 | +0.46 | +24.21% | 1 | 32 | 45.97% |
| AMBA241115P00047500 | 2024-06-25 9:50AM EDT | 47.50 | 2.90 | 2.95 | 3.20 | +0.51 | +21.34% | 108 | 127 | 45.61% |
| AMBA241115P00050000 | 2024-06-11 9:47AM EDT | 50.00 | 3.24 | 3.90 | 4.10 | 0.00 | - | 1 | 27 | 44.29% |
| AMBA241115P00052500 | 2024-06-20 11:02AM EDT | 52.50 | 4.15 | 5.00 | 5.30 | 0.00 | - | 2 | 10 | 44.06% |
| AMBA241115P00055000 | 2024-06-24 2:33PM EDT | 55.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 152 | 43.31% |
| AMBA241115P00057500 | 2024-06-24 3:54PM EDT | 57.50 | 7.30 | 7.80 | 8.10 | 0.00 | - | 40 | 215 | 42.87% |
| AMBA241115P00060000 | 2024-06-20 3:51PM EDT | 60.00 | 8.20 | 9.30 | 9.70 | 0.00 | - | 1 | 191 | 42.02% |
| AMBA241115P00062500 | 2024-06-03 11:13AM EDT | 62.50 | 10.10 | 11.10 | 11.70 | 0.00 | - | 3 | 8 | 43.27% |
| AMBA241115P00065000 | 2024-06-24 1:02PM EDT | 65.00 | 11.68 | 12.80 | 15.10 | 0.00 | - | 2 | 9 | 55.40% |
| AMBA241115P00070000 | 2024-04-10 2:33PM EDT | 70.00 | 23.40 | 24.50 | 25.50 | 0.00 | - | 1 | 1 | 102.17% |
| AMBA241115P00075000 | 2024-04-02 12:49PM EDT | 75.00 | 26.45 | 26.40 | 30.00 | 0.00 | - | 1 | 0 | 96.58% |
| AMBA241115P00080000 | 2024-06-03 9:47AM EDT | 80.00 | 23.20 | 25.30 | 28.60 | 0.00 | - | 4 | 3 | 64.12% |
