Marchés français ouverture 2 h 42 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 753,96 +517,89 (+1,35 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 420,38 -157,92 (-0,85 %) Bitcoin EUR
58 685,91 -602,72 (-1,02 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 2024-05-10 | 5.00 | 6.10 | 9.10 | 0.00 | - | 2 | 5 | 221.48% |
| AMBA240517C00040000 | 2024-04-30 9:56AM EDT | 2024-05-17 | 5.70 | 5.90 | 9.70 | 0.00 | - | 1 | 62 | 159.18% |
| AMBA240621C00040000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 8.10 | 8.80 | 9.30 | 0.00 | - | 1 | 8 | 64.21% |
| AMBA240719C00040000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 6.00 | 9.50 | 9.80 | 0.00 | - | 2 | 17 | 60.57% |
| AMBA240816C00040000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 11.00 | 9.00 | 10.40 | 0.00 | - | 1 | 5 | 52.27% |
| AMBA241115C00040000 | 2024-03-20 10:12AM EDT | 2024-11-15 | 14.30 | 7.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 2025-01-17 | 9.00 | 12.60 | 13.60 | 0.00 | - | 1 | 24 | 59.60% |
| AMBA251219C00040000 | 2023-09-01 3:36PM EDT | 2025-12-19 | 34.15 | 23.70 | 24.80 | 0.00 | - | 5 | 15 | 95.97% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 91.41% |
| AMBA240517P00040000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,267 | 77.34% |
| AMBA240524P00040000 | 2024-04-30 11:07AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 68.85% |
| AMBA240531P00040000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 0.30 | 0.10 | 1.85 | 0.00 | - | 10 | 11 | 79.25% |
| AMBA240621P00040000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 1 | 232 | 61.87% |
| AMBA240719P00040000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 1.45 | 1.35 | 1.55 | 0.00 | - | 4 | 13 | 54.39% |
| AMBA240816P00040000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 2.15 | 0.95 | 1.95 | 0.00 | - | 1 | 4 | 53.22% |
| AMBA241115P00040000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.40 | 0.00 | - | 8 | 100 | 51.25% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 2025-01-17 | 5.75 | 4.00 | 4.40 | 0.00 | - | 4 | 86 | 51.44% |
| AMBA251219P00040000 | 2023-09-05 12:14PM EDT | 2025-12-19 | 5.90 | 6.80 | 7.40 | 0.00 | - | 3 | 8 | 49.66% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 2026-01-16 | 6.80 | 6.80 | 7.10 | 0.00 | - | - | 3 | 47.08% |
