La bourse ferme dans 1 h 7 min
CAC 40
7 996,99 +39,42 (+0,50 %) Euro Stoxx 50
4 953,21 +31,73 (+0,64 %) Dow Jones
38 810,54 +134,86 (+0,35 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 336,00 +27,40 (+1,19 %) Bitcoin EUR
59 498,70 +274,09 (+0,46 %)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 98.63% |
| AMBA240517C00055000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 210 | 53.52% |
| AMBA240524C00055000 | 2024-04-17 9:34AM EDT | 2024-05-24 | 0.30 | 0.25 | 0.40 | 0.00 | - | - | 3 | 51.56% |
| AMBA240531C00055000 | 2024-04-24 9:48AM EDT | 2024-05-31 | 0.30 | 0.30 | 2.20 | 0.00 | - | - | 1 | 67.43% |
| AMBA240607C00055000 | 2024-05-02 10:22AM EDT | 2024-06-07 | 0.80 | 1.25 | 2.00 | 0.00 | - | - | 2 | 67.58% |
| AMBA240621C00055000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.85 | 0.00 | - | 32 | 306 | 58.69% |
| AMBA240719C00055000 | 2024-04-29 3:20PM EDT | 2024-07-19 | 1.60 | 2.25 | 2.40 | 0.00 | - | 4 | 51 | 53.83% |
| AMBA240816C00055000 | 2024-04-29 2:26PM EDT | 2024-08-16 | 2.00 | 2.90 | 3.10 | 0.00 | - | 2 | 21 | 53.00% |
| AMBA241115C00055000 | 2024-05-03 2:07PM EDT | 2024-11-15 | 4.90 | 5.00 | 5.30 | 0.00 | - | 1 | 10 | 54.37% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 4.46 | 6.40 | 6.70 | 0.00 | - | 1 | 73 | 55.95% |
| AMBA251219C00055000 | 2024-04-24 2:36PM EDT | 2025-12-19 | 8.00 | 11.20 | 12.80 | 0.00 | - | 1 | 12 | 59.19% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 8.90 | 11.40 | 11.90 | 0.00 | - | 3 | 27 | 56.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00055000 | 2024-05-03 11:39AM EDT | 2024-05-10 | 6.74 | 4.70 | 8.70 | +0.84 | +14.24% | 1 | 2 | 188.09% |
| AMBA240517P00055000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 6.80 | 6.70 | 7.20 | -0.90 | -11.69% | 2 | 863 | 50.59% |
| AMBA240524P00055000 | 2024-05-01 12:33PM EDT | 2024-05-24 | 6.85 | 6.90 | 8.50 | -3.07 | -30.95% | 1 | 10 | 68.99% |
| AMBA240531P00055000 | 2024-04-18 10:05AM EDT | 2024-05-31 | 11.50 | 6.10 | 9.40 | 0.00 | - | 2 | 0 | 60.25% |
| AMBA240621P00055000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 13.89 | 8.20 | 8.60 | 0.00 | - | 2 | 191 | 56.37% |
| AMBA240719P00055000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMBA240816P00055000 | 2024-04-22 10:36AM EDT | 2024-08-16 | 14.90 | 9.00 | 9.30 | 0.00 | - | 32 | 72 | 47.91% |
| AMBA241115P00055000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 14.58 | 10.60 | 10.80 | 0.00 | - | 9 | 11 | 46.12% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 2025-01-17 | 15.89 | 11.40 | 11.90 | 0.00 | - | 59 | 125 | 47.01% |
| AMBA251219P00055000 | 2023-12-15 11:14AM EDT | 2025-12-19 | 10.79 | 12.20 | 13.20 | 0.00 | - | 1 | 6 | 36.29% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 2026-01-16 | 17.20 | 12.10 | 14.80 | 0.00 | - | 3 | 8 | 41.84% |
