La bourse est fermée
Dow Jones
38 812,40 +223,24 (+0,58 %) Nasdaq
17 904,12 +215,23 (+1,22 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0737 +0,0028 (+0,26 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 279,42 +320,93 (+0,52 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621C00055000 | 2024-06-17 1:43PM EDT | 2024-06-21 | 1.40 | 1.20 | 1.30 | -0.54 | -27.84% | 14 | 280 | 34.38% |
| AMBA240628C00055000 | 2024-05-31 10:35AM EDT | 2024-06-28 | 5.05 | 1.80 | 1.95 | 0.00 | - | 10 | 5 | 38.92% |
| AMBA240705C00055000 | 2024-06-13 12:37PM EDT | 2024-07-05 | 2.89 | 2.15 | 2.35 | 0.00 | - | 2 | 1 | 38.97% |
| AMBA240712C00055000 | 2024-06-13 1:12PM EDT | 2024-07-12 | 3.50 | 2.55 | 3.00 | 0.00 | - | 2 | 2 | 44.43% |
| AMBA240719C00055000 | 2024-06-17 9:40AM EDT | 2024-07-19 | 2.87 | 3.00 | 3.20 | -0.93 | -24.47% | 7 | 52 | 42.48% |
| AMBA240816C00055000 | 2024-06-17 2:29PM EDT | 2024-08-16 | 4.20 | 4.00 | 4.30 | -0.40 | -8.70% | 5 | 127 | 43.51% |
| AMBA241115C00055000 | 2024-06-10 10:52AM EDT | 2024-11-15 | 8.90 | 7.50 | 7.70 | 0.00 | - | 1 | 78 | 50.94% |
| AMBA250117C00055000 | 2024-06-04 3:44PM EDT | 2025-01-17 | 9.82 | 9.30 | 9.50 | 0.00 | - | 1 | 82 | 53.64% |
| AMBA251219C00055000 | 2024-06-11 10:42AM EDT | 2025-12-19 | 16.30 | 14.60 | 15.50 | 0.00 | - | 1 | 16 | 55.13% |
| AMBA260116C00055000 | 2024-06-11 11:01AM EDT | 2026-01-16 | 16.30 | 14.70 | 15.70 | 0.00 | - | 1 | 34 | 54.35% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240621P00055000 | 2024-06-17 3:20PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.65 | +0.10 | +22.22% | 149 | 2,588 | 37.60% |
| AMBA240628P00055000 | 2024-06-10 12:39PM EDT | 2024-06-28 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 22 | 37.11% |
| AMBA240705P00055000 | 2024-06-17 10:09AM EDT | 2024-07-05 | 1.50 | 1.35 | 1.55 | +0.30 | +25.00% | 3 | 8 | 37.57% |
| AMBA240712P00055000 | 2024-06-06 3:40PM EDT | 2024-07-12 | 1.55 | 1.70 | 2.25 | 0.00 | - | 1 | 11 | 44.12% |
| AMBA240719P00055000 | 2024-06-17 3:27PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.15 | +0.15 | +7.69% | 5 | 78 | 37.65% |
| AMBA240816P00055000 | 2024-06-17 11:37AM EDT | 2024-08-16 | 3.10 | 2.95 | 3.10 | +0.35 | +12.73% | 5 | 173 | 38.28% |
| AMBA241115P00055000 | 2024-06-11 10:49AM EDT | 2024-11-15 | 5.00 | 5.60 | 5.90 | 0.00 | - | 13 | 46 | 44.07% |
| AMBA250117P00055000 | 2024-06-10 1:00PM EDT | 2025-01-17 | 6.33 | 6.30 | 8.10 | 0.00 | - | 4 | 129 | 50.23% |
| AMBA251219P00055000 | 2024-05-22 9:46AM EDT | 2025-12-19 | 13.48 | 10.30 | 12.50 | 0.00 | - | 1 | 7 | 48.10% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 13.40 | 13.90 | 0.00 | - | 3 | 8 | 51.26% |
