La bourse ferme dans 1 h 51 min
CAC 40
7 997,93 +40,36 (+0,51 %) Euro Stoxx 50
4 947,16 +25,68 (+0,52 %) Dow Jones
38 837,52 +161,84 (+0,42 %) EUR/USD
1,0785 +0,0019 (+0,17 %) Gold future
2 334,60 +26,00 (+1,13 %) Bitcoin EUR
58 985,63 -308,53 (-0,52 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00045000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 3.03 | 0.00 | 0.00 | 0.00 | - | 46 | 232 | 0.00% |
| AMBA240517C00045000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 225 | 0.00% |
| AMBA240524C00045000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| AMBA240531C00045000 | 2024-05-02 1:52PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AMBA240607C00045000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 5.29 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| AMBA240621C00045000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| AMBA240719C00045000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| AMBA240816C00045000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| AMBA241115C00045000 | 2024-03-26 9:56AM EDT | 2024-11-15 | 12.20 | 5.90 | 6.10 | 0.00 | - | 2 | 2 | 30.59% |
| AMBA250117C00045000 | 2024-04-01 1:37PM EDT | 2025-01-17 | 12.70 | 9.50 | 10.20 | 0.00 | - | 1 | 13 | 51.60% |
| AMBA251219C00045000 | 2024-04-16 11:55AM EDT | 2025-12-19 | 12.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00045000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| AMBA240517P00045000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 12.50% |
| AMBA240524P00045000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 6.25% |
| AMBA240531P00045000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| AMBA240614P00045000 | 2024-05-03 3:02PM EDT | 2024-06-14 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| AMBA240621P00045000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 22 | 257 | 6.25% |
| AMBA240719P00045000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 3.13% |
| AMBA240816P00045000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 3.13% |
| AMBA241115P00045000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 3.13% |
| AMBA250117P00045000 | 2024-04-22 10:10AM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 3.13% |
| AMBA251219P00045000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 7.90 | 11.10 | 12.40 | 0.00 | - | 7 | 45 | 57.74% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
