Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,21 -2,72 (-3,32%) Bitcoin EUR
53.489,60 -2.330,39 (-4,17%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517C00030000 | 2024-04-22 2:43PM EDT | 30.00 | 10.75 | 14.70 | 17.80 | 0.00 | - | - | 2 | 159.67% |
| AMBA240517C00032500 | 2023-09-22 2:55PM EDT | 32.50 | 22.50 | 18.40 | 20.00 | 0.00 | - | - | 1 | 354.20% |
| AMBA240517C00035000 | 2024-04-22 2:43PM EDT | 35.00 | 6.55 | 9.00 | 12.80 | 0.00 | - | - | 2 | 92.09% |
| AMBA240517C00036000 | 2024-04-22 10:45AM EDT | 36.00 | 5.20 | 8.00 | 11.60 | 0.00 | - | - | 1 | 77.15% |
| AMBA240517C00037500 | 2024-04-29 2:43PM EDT | 37.50 | 7.90 | 6.50 | 10.40 | 0.00 | - | 5 | 8 | 75.98% |
| AMBA240517C00038000 | 2024-04-24 10:03AM EDT | 38.00 | 5.20 | 6.50 | 9.90 | 0.00 | - | - | 11 | 84.67% |
| AMBA240517C00039000 | 2024-04-22 11:16AM EDT | 39.00 | 2.75 | 5.50 | 8.30 | 0.00 | - | - | 1 | 61.91% |
| AMBA240517C00040000 | 2024-04-30 9:56AM EDT | 40.00 | 5.70 | 4.70 | 8.00 | 0.00 | - | 1 | 62 | 73.73% |
| AMBA240517C00041000 | 2024-04-26 9:58AM EDT | 41.00 | 2.91 | 3.00 | 5.30 | 0.00 | - | 3 | 32 | 63.14% |
| AMBA240517C00042000 | 2024-04-26 11:56AM EDT | 42.00 | 2.45 | 2.65 | 4.40 | 0.00 | - | 4 | 120 | 57.67% |
| AMBA240517C00042500 | 2024-05-01 1:21PM EDT | 42.50 | 3.50 | 3.30 | 4.00 | -0.70 | -16.67% | 2 | 144 | 56.25% |
| AMBA240517C00043000 | 2024-04-26 9:49AM EDT | 43.00 | 4.70 | 2.30 | 3.60 | +3.00 | +176.47% | 1 | 11 | 54.44% |
| AMBA240517C00044000 | 2024-04-29 11:11AM EDT | 44.00 | 1.75 | 2.50 | 2.85 | 0.00 | - | 19 | 21 | 51.17% |
| AMBA240517C00045000 | 2024-05-01 10:46AM EDT | 45.00 | 1.86 | 2.10 | 2.25 | -0.59 | -24.08% | 3 | 225 | 50.24% |
| AMBA240517C00046000 | 2024-04-29 3:53PM EDT | 46.00 | 1.53 | 1.60 | 1.70 | 0.00 | - | 3 | 134 | 48.54% |
| AMBA240517C00047500 | 2024-05-01 3:01PM EDT | 47.50 | 1.75 | 1.05 | 1.15 | +0.45 | +34.62% | 4 | 106 | 49.22% |
| AMBA240517C00048000 | 2024-05-01 2:32PM EDT | 48.00 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 1 | 5 | 49.37% |
| AMBA240517C00050000 | 2024-05-01 11:25AM EDT | 50.00 | 0.40 | 0.00 | 0.55 | -0.20 | -33.33% | 8 | 174 | 49.85% |
| AMBA240517C00052500 | 2024-04-19 2:34PM EDT | 52.50 | 0.14 | 0.20 | 0.35 | 0.00 | - | 5 | 82 | 52.25% |
| AMBA240517C00055000 | 2024-04-22 10:55AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 212 | 53.52% |
| AMBA240517C00057500 | 2024-04-29 1:42PM EDT | 57.50 | 0.06 | 0.05 | 1.40 | 0.00 | - | 2 | 223 | 97.36% |
| AMBA240517C00060000 | 2024-04-26 11:59AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 333 | 61.72% |
| AMBA240517C00062500 | 2024-05-01 9:58AM EDT | 62.50 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 148 | 87.89% |
| AMBA240517C00065000 | 2024-04-24 1:08PM EDT | 65.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 130 | 126.76% |
| AMBA240517C00067500 | 2024-04-26 2:17PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 83 | 92.19% |
| AMBA240517C00070000 | 2024-03-25 3:28PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 18 | 203 | 126.17% |
| AMBA240517C00072500 | 2024-03-26 3:51PM EDT | 72.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.79% |
| AMBA240517C00075000 | 2024-04-29 12:51PM EDT | 75.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 10 | 58 | 160.55% |
| AMBA240517C00080000 | 2024-03-18 9:37AM EDT | 80.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 12 | 69 | 154.49% |
| AMBA240517C00085000 | 2024-02-08 12:17PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 168.95% |
| AMBA240517C00090000 | 2023-12-18 10:54AM EDT | 90.00 | 1.17 | 0.25 | 0.75 | 0.00 | - | - | 5 | 188.48% |
| AMBA240517C00095000 | 2024-01-08 1:26PM EDT | 95.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | - | 6 | 162.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240517P00027500 | 2024-03-04 2:14PM EDT | 27.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 127.34% |
| AMBA240517P00030000 | 2023-11-30 2:55PM EDT | 30.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 138.18% |
| AMBA240517P00035000 | 2024-04-19 2:08PM EDT | 35.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 112.21% |
| AMBA240517P00037000 | 2024-04-30 1:51PM EDT | 37.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 4 | 13 | 62.79% |
| AMBA240517P00037500 | 2024-04-29 2:01PM EDT | 37.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 90.53% |
| AMBA240517P00038000 | 2024-04-22 12:43PM EDT | 38.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | - | 21 | 86.23% |
| AMBA240517P00039000 | 2024-04-30 11:16AM EDT | 39.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 53.52% |
| AMBA240517P00040000 | 2024-05-01 3:48PM EDT | 40.00 | 0.17 | 0.20 | 0.25 | -0.03 | -15.00% | 7 | 3,264 | 49.71% |
| AMBA240517P00041000 | 2024-04-30 3:25PM EDT | 41.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 462 | 49.81% |
| AMBA240517P00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.39 | 0.45 | 0.55 | -0.26 | -40.00% | 9 | 68 | 47.71% |
| AMBA240517P00042500 | 2024-04-26 1:43PM EDT | 42.50 | 0.40 | 0.55 | 0.65 | -0.90 | -69.23% | 4 | 87 | 46.88% |
| AMBA240517P00043000 | 2024-04-30 3:25PM EDT | 43.00 | 0.69 | 0.65 | 0.80 | 0.00 | - | 1 | 31 | 47.17% |
| AMBA240517P00044000 | 2024-05-01 3:06PM EDT | 44.00 | 0.65 | 0.95 | 1.10 | -1.60 | -71.11% | 1 | 73 | 46.00% |
| AMBA240517P00045000 | 2024-04-30 12:34PM EDT | 45.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 4 | 263 | 45.31% |
| AMBA240517P00047000 | 2024-04-30 11:16AM EDT | 47.00 | 2.25 | 2.45 | 2.60 | 0.00 | - | 1 | 6 | 44.92% |
| AMBA240517P00047500 | 2024-04-30 2:43PM EDT | 47.50 | 2.70 | 2.80 | 2.95 | 0.00 | - | 6 | 146 | 45.41% |
| AMBA240517P00049000 | 2024-04-24 9:43AM EDT | 49.00 | 6.61 | 3.80 | 5.80 | 0.00 | - | - | 3 | 67.48% |
| AMBA240517P00050000 | 2024-05-01 3:37PM EDT | 50.00 | 4.90 | 4.60 | 4.90 | +0.40 | +8.89% | 21 | 3,057 | 46.58% |
| AMBA240517P00052500 | 2024-04-22 9:59AM EDT | 52.50 | 11.22 | 6.70 | 8.20 | 0.00 | - | 3 | 40 | 62.99% |
| AMBA240517P00055000 | 2024-05-01 2:50PM EDT | 55.00 | 8.50 | 9.00 | 10.50 | -0.30 | -3.41% | 3 | 853 | 66.02% |
| AMBA240517P00057500 | 2024-04-19 3:49PM EDT | 57.50 | 15.90 | 9.80 | 13.70 | 0.00 | - | 1 | 10 | 134.23% |
| AMBA240517P00060000 | 2024-04-19 1:52PM EDT | 60.00 | 16.80 | 12.40 | 16.10 | 0.00 | - | 3 | 4 | 143.95% |
| AMBA240517P00062500 | 2024-04-10 2:29PM EDT | 62.50 | 14.30 | 14.90 | 18.50 | 0.00 | - | 3 | 0 | 152.39% |
| AMBA240517P00065000 | 2024-04-09 9:58AM EDT | 65.00 | 15.75 | 17.30 | 21.10 | 0.00 | - | 1 | 0 | 166.99% |
| AMBA240517P00067500 | 2024-02-26 11:43AM EDT | 67.50 | 11.90 | 15.10 | 19.10 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA240517P00070000 | 2024-03-26 2:43PM EDT | 70.00 | 19.63 | 25.60 | 29.60 | 0.00 | - | 1 | 0 | 236.62% |
| AMBA240517P00072500 | 2024-01-09 12:13PM EDT | 72.50 | 16.10 | 16.90 | 20.00 | 0.00 | - | 6 | 11 | 0.00% |
| AMBA240517P00075000 | 2023-12-27 1:24PM EDT | 75.00 | 14.30 | 19.40 | 23.00 | 0.00 | - | 5 | 54 | 0.00% |
| AMBA240517P00080000 | 2023-10-17 12:13PM EDT | 80.00 | 26.60 | 27.30 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMBA240517P00085000 | 2023-12-15 11:15AM EDT | 85.00 | 20.60 | 26.00 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.