La bourse ferme dans 1 h 11 min
CAC 40
7 595,48 -66,82 (-0,87 %) Euro Stoxx 50
4 913,14 -22,83 (-0,46 %) Dow Jones
38 968,15 -144,01 (-0,37 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 309,50 -21,30 (-0,91 %) Bitcoin EUR
57 945,28 +495,12 (+0,86 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117C00025000 | 2024-04-19 3:39PM EDT | 25.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMBA250117C00027500 | 2024-04-22 12:37PM EDT | 27.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117C00030000 | 2024-04-22 12:19PM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMBA250117C00032500 | 2024-06-20 11:37AM EDT | 32.50 | 25.68 | 22.50 | 23.10 | 0.00 | - | 3 | 8 | 67.94% |
| AMBA250117C00035000 | 2024-05-31 2:52PM EDT | 35.00 | 24.50 | 20.20 | 21.30 | 0.00 | - | 1 | 3 | 65.70% |
| AMBA250117C00037500 | 2023-11-03 10:20AM EDT | 37.50 | 18.90 | 24.20 | 26.70 | 0.00 | - | 5 | 6 | 124.63% |
| AMBA250117C00040000 | 2024-05-28 11:49AM EDT | 40.00 | 14.80 | 16.40 | 17.40 | 0.00 | - | 1 | 24 | 61.76% |
| AMBA250117C00042500 | 2024-06-20 3:55PM EDT | 42.50 | 17.25 | 14.20 | 16.00 | 0.00 | - | 1 | 38 | 59.89% |
| AMBA250117C00045000 | 2024-06-13 1:11PM EDT | 45.00 | 16.40 | 12.90 | 13.40 | 0.00 | - | 8 | 29 | 56.27% |
| AMBA250117C00047500 | 2024-06-24 12:04PM EDT | 47.50 | 13.90 | 11.40 | 11.90 | 0.00 | - | 1 | 85 | 55.43% |
| AMBA250117C00050000 | 2024-06-21 10:51AM EDT | 50.00 | 11.98 | 10.00 | 10.50 | 0.00 | - | 2 | 48 | 54.53% |
| AMBA250117C00052500 | 2024-06-18 12:49PM EDT | 52.50 | 10.42 | 8.40 | 9.80 | 0.00 | - | 10 | 35 | 54.53% |
| AMBA250117C00055000 | 2024-06-04 3:44PM EDT | 55.00 | 9.82 | 6.60 | 9.20 | 0.00 | - | 1 | 82 | 53.49% |
| AMBA250117C00057500 | 2024-06-25 3:44PM EDT | 57.50 | 6.30 | 6.60 | 6.90 | -2.05 | -24.55% | 3 | 38 | 52.12% |
| AMBA250117C00060000 | 2024-06-21 2:02PM EDT | 60.00 | 7.10 | 5.30 | 6.10 | 0.00 | - | 3 | 173 | 50.75% |
| AMBA250117C00062500 | 2024-06-25 12:55PM EDT | 62.50 | 4.90 | 4.90 | 5.20 | -1.20 | -19.67% | 93 | 299 | 51.26% |
| AMBA250117C00065000 | 2024-06-24 12:23PM EDT | 65.00 | 5.50 | 4.20 | 4.80 | 0.00 | - | 38 | 419 | 51.89% |
| AMBA250117C00067500 | 2024-06-24 12:10PM EDT | 67.50 | 4.90 | 3.60 | 3.90 | 0.00 | - | 30 | 339 | 50.67% |
| AMBA250117C00070000 | 2024-06-25 10:59AM EDT | 70.00 | 3.20 | 3.00 | 3.30 | -0.60 | -15.79% | 2 | 137 | 50.99% |
| AMBA250117C00072500 | 2024-06-24 1:46PM EDT | 72.50 | 3.34 | 2.40 | 3.80 | 0.00 | - | 1 | 50 | 52.72% |
| AMBA250117C00075000 | 2024-06-21 3:57PM EDT | 75.00 | 2.90 | 2.25 | 2.45 | 0.00 | - | 2 | 544 | 50.70% |
| AMBA250117C00077500 | 2024-06-05 10:08AM EDT | 77.50 | 3.25 | 1.90 | 2.10 | 0.00 | - | 51 | 66 | 50.51% |
| AMBA250117C00080000 | 2024-06-26 9:35AM EDT | 80.00 | 1.70 | 1.60 | 1.95 | -0.98 | -36.57% | 75 | 201 | 50.12% |
| AMBA250117C00082500 | 2024-04-15 12:20PM EDT | 82.50 | 1.28 | 1.15 | 1.25 | 0.00 | - | 57 | 77 | 47.22% |
| AMBA250117C00085000 | 2024-06-07 11:25AM EDT | 85.00 | 2.06 | 1.20 | 1.35 | 0.00 | - | 1 | 58 | 50.42% |
| AMBA250117C00087500 | 2024-06-20 10:27AM EDT | 87.50 | 1.45 | 0.60 | 1.15 | 0.00 | - | 3 | 61 | 50.24% |
| AMBA250117C00090000 | 2024-06-21 11:10AM EDT | 90.00 | 1.30 | 0.50 | 1.05 | 0.00 | - | 1 | 90 | 50.95% |
| AMBA250117C00092500 | 2024-03-26 3:29PM EDT | 92.50 | 1.31 | 0.45 | 0.60 | 0.00 | - | 1 | 49 | 46.36% |
| AMBA250117C00095000 | 2024-04-18 10:16AM EDT | 95.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | 2 | 36 | 50.78% |
| AMBA250117C00097500 | 2024-06-13 12:14PM EDT | 97.50 | 1.00 | 0.55 | 0.70 | 0.00 | - | 5 | 18 | 50.00% |
| AMBA250117C00100000 | 2024-06-24 2:13PM EDT | 100.00 | 0.65 | 0.50 | 1.30 | 0.00 | - | 1 | 43 | 55.81% |
| AMBA250117C00105000 | 2024-06-03 9:51AM EDT | 105.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 31 | 482 | 50.54% |
| AMBA250117C00110000 | 2024-06-13 2:46PM EDT | 110.00 | 0.61 | 0.15 | 0.75 | 0.00 | - | 3 | 202 | 53.71% |
| AMBA250117C00115000 | 2024-06-20 1:29PM EDT | 115.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 7 | 7 | 55.03% |
| AMBA250117C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 59.67% |
| AMBA250117C00125000 | 2024-02-16 4:15PM EDT | 125.00 | 0.75 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 69.73% |
| AMBA250117C00130000 | 2023-09-20 11:44AM EDT | 130.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 5 | 13 | 71.22% |
| AMBA250117C00135000 | 2023-10-06 2:43PM EDT | 135.00 | 1.06 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 76.54% |
| AMBA250117C00140000 | 2023-11-21 4:24PM EDT | 140.00 | 0.95 | 0.45 | 1.90 | 0.00 | - | 1 | 8 | 80.13% |
| AMBA250117C00145000 | 2024-06-20 10:00AM EDT | 145.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 6 | 37 | 67.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117P00025000 | 2024-04-25 12:36PM EDT | 25.00 | 1.12 | 0.25 | 0.95 | 0.00 | - | 200 | 218 | 69.43% |
| AMBA250117P00027500 | 2024-05-23 12:11PM EDT | 27.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 2 | 15 | 57.18% |
| AMBA250117P00030000 | 2024-05-16 3:52PM EDT | 30.00 | 1.30 | 0.20 | 1.75 | 0.00 | - | 1 | 38 | 62.57% |
| AMBA250117P00032500 | 2024-05-31 11:57AM EDT | 32.50 | 0.69 | 0.65 | 0.85 | 0.00 | - | 1 | 60 | 51.61% |
| AMBA250117P00035000 | 2024-06-25 12:31PM EDT | 35.00 | 1.03 | 0.95 | 1.10 | -1.27 | -55.22% | 10 | 33 | 50.88% |
| AMBA250117P00037500 | 2024-06-13 1:21PM EDT | 37.50 | 1.21 | 1.35 | 1.50 | 0.00 | - | 3 | 87 | 49.56% |
| AMBA250117P00040000 | 2024-06-10 10:15AM EDT | 40.00 | 1.50 | 0.70 | 2.05 | 0.00 | - | 23 | 126 | 48.85% |
| AMBA250117P00042500 | 2024-06-06 9:59AM EDT | 42.50 | 2.00 | 2.50 | 3.20 | 0.00 | - | 4 | 56 | 52.27% |
| AMBA250117P00045000 | 2024-06-25 2:56PM EDT | 45.00 | 3.63 | 3.20 | 3.50 | +0.93 | +34.44% | 4 | 189 | 47.34% |
| AMBA250117P00047500 | 2024-06-05 3:49PM EDT | 47.50 | 3.30 | 4.10 | 5.00 | 0.00 | - | 3 | 470 | 50.72% |
| AMBA250117P00050000 | 2024-06-21 1:54PM EDT | 50.00 | 4.70 | 5.10 | 5.70 | 0.00 | - | 1 | 209 | 47.41% |
| AMBA250117P00052500 | 2024-06-10 12:44PM EDT | 52.50 | 5.25 | 6.30 | 6.70 | 0.00 | - | 2 | 43 | 45.44% |
| AMBA250117P00055000 | 2024-06-18 3:17PM EDT | 55.00 | 8.28 | 7.60 | 7.90 | +0.98 | +13.42% | 4 | 125 | 43.98% |
| AMBA250117P00057500 | 2024-06-24 12:25PM EDT | 57.50 | 8.10 | 9.00 | 9.40 | 0.00 | - | 9 | 293 | 43.59% |
| AMBA250117P00060000 | 2024-06-24 12:22PM EDT | 60.00 | 9.50 | 10.50 | 11.00 | 0.00 | - | 9 | 897 | 43.05% |
| AMBA250117P00062500 | 2024-06-20 1:35PM EDT | 62.50 | 11.60 | 12.20 | 12.60 | 0.00 | - | 113 | 373 | 41.76% |
| AMBA250117P00065000 | 2024-06-14 12:27PM EDT | 65.00 | 12.50 | 14.00 | 14.40 | 0.00 | - | 16 | 78 | 41.00% |
| AMBA250117P00067500 | 2024-06-21 3:04PM EDT | 67.50 | 15.10 | 15.30 | 18.30 | 0.00 | - | 3 | 36 | 54.27% |
| AMBA250117P00070000 | 2024-06-14 11:53AM EDT | 70.00 | 16.20 | 17.70 | 19.20 | 0.00 | - | 1 | 42 | 46.51% |
| AMBA250117P00072500 | 2024-06-12 1:40PM EDT | 72.50 | 16.50 | 19.60 | 20.50 | 0.00 | - | 17 | 83 | 39.75% |
| AMBA250117P00075000 | 2024-05-10 3:40PM EDT | 75.00 | 29.60 | 19.50 | 20.00 | 0.00 | - | 2 | 47 | 0.00% |
| AMBA250117P00077500 | 2023-06-28 10:20AM EDT | 77.50 | 15.20 | 14.20 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMBA250117P00080000 | 2024-03-28 10:20AM EDT | 80.00 | 28.86 | 34.80 | 38.80 | 0.00 | - | 1 | 0 | 108.98% |
| AMBA250117P00082500 | 2024-01-10 11:25AM EDT | 82.50 | 27.60 | 27.10 | 28.90 | 0.00 | - | 1 | 10 | 0.00% |
| AMBA250117P00085000 | 2024-03-19 1:36PM EDT | 85.00 | 35.20 | 41.60 | 44.50 | 0.00 | - | 3 | 0 | 122.29% |
| AMBA250117P00087500 | 2023-08-04 10:19AM EDT | 87.50 | 21.90 | 27.60 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA250117P00090000 | 2024-03-14 2:59PM EDT | 90.00 | 38.87 | 41.70 | 45.70 | 0.00 | - | 3 | 0 | 99.60% |
| AMBA250117P00092500 | 2023-12-14 12:02PM EDT | 92.50 | 30.10 | 36.60 | 37.10 | 0.00 | - | 15 | 15 | 0.00% |
| AMBA250117P00095000 | 2024-02-12 4:10PM EDT | 95.00 | 40.10 | 39.90 | 44.10 | 0.00 | - | 2 | 2 | 70.29% |
| AMBA250117P00097500 | 2023-11-22 12:53PM EDT | 97.50 | 42.10 | 33.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA250117P00100000 | 2023-06-12 12:25PM EDT | 100.00 | 27.27 | 26.10 | 28.10 | 0.00 | - | 20 | 9 | 0.00% |
| AMBA250117P00105000 | 2023-08-31 1:22PM EDT | 105.00 | 43.11 | 49.50 | 54.50 | 0.00 | - | 3 | 0 | 51.83% |
| AMBA250117P00110000 | 2023-08-31 3:11PM EDT | 110.00 | 47.90 | 54.50 | 59.50 | 0.00 | - | 4 | 0 | 54.49% |
| AMBA250117P00115000 | 2023-09-05 12:58PM EDT | 115.00 | 51.20 | 61.30 | 64.40 | 0.00 | - | 4 | 0 | 70.41% |
| AMBA250117P00130000 | 2023-08-29 9:49AM EDT | 130.00 | 57.70 | 75.60 | 80.40 | 0.00 | - | - | 0 | 79.91% |
| AMBA250117P00135000 | 2023-08-28 1:54PM EDT | 135.00 | 63.50 | 82.10 | 86.20 | 0.00 | - | - | 0 | 94.81% |
| AMBA250117P00140000 | 2023-08-29 10:10AM EDT | 140.00 | 67.00 | 85.50 | 90.50 | 0.00 | - | - | 0 | 84.38% |
