La bourse est fermée
Dow Jones
38 770,61 +94,93 (+0,25 %) Nasdaq
16 304,57 +148,25 (+0,92 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 755,92 -628,23 (-1,06 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00050000 | 2024-05-06 9:42AM EDT | 2024-05-10 | 0.47 | 0.25 | 0.40 | +0.07 | +17.50% | 2 | 33 | 50.39% |
| AMBA240517C00050000 | 2024-05-06 1:11PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 12 | 162 | 49.41% |
| AMBA240524C00050000 | 2024-05-06 12:23PM EDT | 2024-05-24 | 1.19 | 1.00 | 1.10 | -0.01 | -0.83% | 3 | 29 | 46.92% |
| AMBA240531C00050000 | 2024-05-06 1:09PM EDT | 2024-05-31 | 2.50 | 1.50 | 2.45 | +0.30 | +13.64% | 1 | 5 | 58.28% |
| AMBA240607C00050000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 2.90 | 2.25 | 3.00 | 0.00 | - | 25 | 28 | 63.33% |
| AMBA240621C00050000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | +0.06 | +1.85% | 5 | 100 | 63.06% |
| AMBA240719C00050000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.10 | 0.00 | - | 16 | 62 | 57.50% |
| AMBA240816C00050000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.70 | 0.00 | - | 13 | 36 | 55.52% |
| AMBA241115C00050000 | 2024-04-02 3:54PM EDT | 2024-11-15 | 8.00 | 6.30 | 6.60 | 0.00 | - | - | 5 | 53.82% |
| AMBA250117C00050000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 8.28 | 8.20 | 8.50 | 0.00 | - | 1 | 32 | 58.75% |
| AMBA251219C00050000 | 2024-04-18 1:03PM EDT | 2025-12-19 | 9.90 | 11.10 | 13.20 | 0.00 | - | 5 | 18 | 54.75% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 2026-01-16 | 9.39 | 12.70 | 13.50 | 0.00 | - | 1 | 18 | 57.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 2.52 | 2.40 | 2.60 | 0.00 | - | 20 | 30 | 41.99% |
| AMBA240517P00050000 | 2024-05-06 2:55PM EDT | 2024-05-17 | 2.80 | 2.80 | 2.95 | -0.16 | -5.32% | 2,131 | 2,988 | 40.92% |
| AMBA240524P00050000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.20 | -1.20 | -27.91% | 5 | 12 | 39.26% |
| AMBA240531P00050000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 4.20 | 3.40 | 4.50 | 0.00 | - | 20 | 20 | 60.82% |
| AMBA240621P00050000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 5.19 | 5.10 | 5.30 | +0.09 | +1.76% | 28 | 330 | 55.69% |
| AMBA240719P00050000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 9.80 | 5.50 | 5.80 | 0.00 | - | 5 | 37 | 51.10% |
| AMBA240816P00050000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 6.10 | 6.00 | 6.30 | 0.00 | - | 7 | 48 | 48.58% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 2025-01-17 | 12.00 | 8.70 | 9.00 | 0.00 | - | 15 | 208 | 47.73% |
| AMBA251219P00050000 | 2024-03-01 4:28PM EDT | 2025-12-19 | 9.26 | 10.00 | 10.80 | 0.00 | - | 5 | 64 | 38.92% |
| AMBA260116P00050000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 14.40 | 11.70 | 12.00 | 0.00 | - | 13 | 20 | 42.94% |
