Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.149,59 -180,53 (-0,29%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240607C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 8.40 | 16.70 | 20.10 | 0.00 | - | 15 | 15 | 162.11% |
| AMBA240607C00043000 | 2024-05-31 9:52AM EDT | 43.00 | 14.65 | 13.40 | 16.80 | +7.60 | +107.80% | 9 | 9 | 254.69% |
| AMBA240607C00044000 | 2024-05-23 10:47AM EDT | 44.00 | 6.80 | 12.50 | 16.30 | 0.00 | - | 2 | 21 | 126.56% |
| AMBA240607C00045000 | 2024-05-28 10:26AM EDT | 45.00 | 6.54 | 11.50 | 14.50 | 0.00 | - | 2 | 19 | 210.35% |
| AMBA240607C00046000 | 2024-05-30 2:30PM EDT | 46.00 | 5.53 | 10.40 | 14.30 | 0.00 | - | 3 | 3 | 101.17% |
| AMBA240607C00047000 | 2024-05-30 10:05AM EDT | 47.00 | 4.90 | 10.10 | 13.00 | 0.00 | - | 11 | 19 | 119.34% |
| AMBA240607C00048000 | 2024-05-31 10:36AM EDT | 48.00 | 10.92 | 9.10 | 11.30 | +6.52 | +148.18% | 3 | 15 | 162.30% |
| AMBA240607C00049000 | 2024-05-31 2:23PM EDT | 49.00 | 8.46 | 8.20 | 10.20 | +4.56 | +116.92% | 57 | 108 | 145.02% |
| AMBA240607C00050000 | 2024-05-31 3:52PM EDT | 50.00 | 8.40 | 6.40 | 9.60 | +5.16 | +159.26% | 44 | 77 | 154.20% |
| AMBA240607C00051000 | 2024-05-31 1:29PM EDT | 51.00 | 6.32 | 6.20 | 8.50 | +3.11 | +96.88% | 7 | 10 | 62.89% |
| AMBA240607C00052000 | 2024-05-31 10:32AM EDT | 52.00 | 5.80 | 5.70 | 7.10 | +3.30 | +132.00% | 18 | 37 | 60.94% |
| AMBA240607C00053000 | 2024-05-31 10:43AM EDT | 53.00 | 5.07 | 5.20 | 6.90 | +2.72 | +115.74% | 32 | 18 | 92.29% |
| AMBA240607C00054000 | 2024-05-31 10:46AM EDT | 54.00 | 3.70 | 4.50 | 5.80 | +1.80 | +94.74% | 8 | 14 | 85.55% |
| AMBA240607C00055000 | 2024-05-31 3:46PM EDT | 55.00 | 3.61 | 3.60 | 4.20 | +1.82 | +101.68% | 35 | 40 | 63.09% |
| AMBA240607C00056000 | 2024-05-31 3:12PM EDT | 56.00 | 2.55 | 2.85 | 3.30 | +1.17 | +84.78% | 46 | 40 | 58.64% |
| AMBA240607C00057000 | 2024-05-31 3:13PM EDT | 57.00 | 1.96 | 2.20 | 2.40 | +0.51 | +35.17% | 29 | 11 | 54.00% |
| AMBA240607C00058000 | 2024-05-31 2:57PM EDT | 58.00 | 1.65 | 1.60 | 1.80 | +0.37 | +28.91% | 59 | 13 | 52.69% |
| AMBA240607C00059000 | 2024-05-31 3:55PM EDT | 59.00 | 1.28 | 1.15 | 1.30 | +0.20 | +18.52% | 75 | 21 | 52.25% |
| AMBA240607C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 0.80 | 0.80 | 0.95 | -0.01 | -1.23% | 128 | 32 | 52.83% |
| AMBA240607C00061000 | 2024-05-31 2:54PM EDT | 61.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 90 | 24 | 51.86% |
| AMBA240607C00062000 | 2024-05-31 3:45PM EDT | 62.00 | 0.30 | 0.35 | 0.45 | -0.20 | -40.00% | 51 | 3 | 53.13% |
| AMBA240607C00064000 | 2024-05-31 11:45AM EDT | 64.00 | 0.15 | 0.10 | 0.20 | -0.31 | -67.39% | 7 | 1 | 52.34% |
| AMBA240607C00065000 | 2024-05-31 3:47PM EDT | 65.00 | 0.14 | 0.05 | 0.15 | -0.16 | -53.33% | 19 | 10 | 53.52% |
| AMBA240607C00066000 | 2024-05-31 3:29PM EDT | 66.00 | 0.09 | 0.05 | 0.20 | -0.14 | -60.87% | 21 | 15 | 62.11% |
| AMBA240607C00067000 | 2024-05-30 3:31PM EDT | 67.00 | 0.22 | 0.05 | 0.15 | -0.03 | -12.00% | 1 | 1 | 64.84% |
| AMBA240607C00070000 | 2024-05-31 12:18PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 15 | 1 | 83.98% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240607P00030000 | 2024-05-28 10:46AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 209.38% |
| AMBA240607P00033000 | 2024-05-30 3:26PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | -0.30 | -88.24% | 5 | 11 | 182.81% |
| AMBA240607P00034000 | 2024-05-30 3:31PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 5 | 173.44% |
| AMBA240607P00035000 | 2024-05-30 2:36PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 5 | 165.63% |
| AMBA240607P00036000 | 2024-05-30 3:58PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 5 | 18 | 156.25% |
| AMBA240607P00037000 | 2024-05-31 9:37AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.47 | -90.38% | 5 | 16 | 148.44% |
| AMBA240607P00038000 | 2024-05-31 3:55PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.60 | -95.24% | 19 | 20 | 140.63% |
| AMBA240607P00039000 | 2024-05-31 3:55PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 19 | 20 | 132.81% |
| AMBA240607P00040000 | 2024-05-31 1:59PM EDT | 40.00 | 0.02 | 0.00 | 0.65 | -0.98 | -98.00% | 8 | 22 | 191.99% |
| AMBA240607P00041000 | 2024-05-31 1:57PM EDT | 41.00 | 0.05 | 0.00 | 0.40 | -1.31 | -96.32% | 8 | 16 | 163.87% |
| AMBA240607P00042000 | 2024-05-31 12:17PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -1.45 | -96.67% | 13 | 42 | 121.88% |
| AMBA240607P00043000 | 2024-05-31 1:59PM EDT | 43.00 | 0.05 | 0.00 | 0.45 | -1.63 | -97.02% | 22 | 24 | 148.83% |
| AMBA240607P00044000 | 2024-05-30 11:31AM EDT | 44.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 212.31% |
| AMBA240607P00045000 | 2024-05-30 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | -2.33 | -97.90% | 8 | 22 | 115.63% |
| AMBA240607P00046000 | 2024-05-30 2:54PM EDT | 46.00 | 2.84 | 0.00 | 2.15 | 0.00 | - | 9 | 12 | 188.09% |
| AMBA240607P00047000 | 2024-05-31 11:29AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -3.50 | -98.59% | 6 | 116 | 84.38% |
| AMBA240607P00048000 | 2024-05-31 2:05PM EDT | 48.00 | 0.09 | 0.05 | 0.10 | -3.77 | -97.67% | 10 | 38 | 82.81% |
| AMBA240607P00049000 | 2024-05-31 9:57AM EDT | 49.00 | 0.10 | 0.05 | 0.65 | -4.40 | -97.78% | 16 | 53 | 106.06% |
| AMBA240607P00050000 | 2024-05-31 10:56AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | -4.55 | -96.81% | 8 | 34 | 71.88% |
| AMBA240607P00051000 | 2024-05-31 2:15PM EDT | 51.00 | 0.10 | 0.05 | 0.60 | -5.10 | -98.08% | 146 | 27 | 85.55% |
| AMBA240607P00052000 | 2024-05-31 3:07PM EDT | 52.00 | 0.13 | 0.05 | 0.15 | -5.77 | -97.80% | 19 | 1 | 56.64% |
| AMBA240607P00053000 | 2024-05-31 12:40PM EDT | 53.00 | 0.15 | 0.10 | 0.20 | -6.45 | -97.73% | 27 | 7 | 53.91% |
| AMBA240607P00054000 | 2024-05-31 3:44PM EDT | 54.00 | 0.30 | 0.20 | 0.30 | -7.00 | -95.89% | 57 | 6 | 52.83% |
| AMBA240607P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 0.50 | 0.30 | 0.45 | -8.20 | -94.25% | 111 | 2 | 50.49% |
| AMBA240607P00056000 | 2024-05-31 3:36PM EDT | 56.00 | 0.60 | 0.50 | 0.70 | -6.58 | -91.64% | 38 | 1 | 50.00% |
| AMBA240607P00057000 | 2024-05-31 3:59PM EDT | 57.00 | 1.00 | 0.80 | 0.95 | -8.37 | -89.33% | 170 | 9 | 50.78% |
| AMBA240607P00060000 | 2024-05-31 2:53PM EDT | 60.00 | 3.30 | 2.40 | 2.55 | -8.80 | -72.73% | 31 | 1 | 50.39% |
© 2024 Yahoo. Tutti i diritti riservati.