Italia markets closed
Dow Jones
38.517,50 -53,53 (-0,14%) Nasdaq
16.769,12 -59,55 (-0,35%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.507,67 +898,52 (+1,41%) CMC Crypto 200
1.465,44 +18,29 (+1,26%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:50AM EDT. Mercato aperto.
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 | 13.60 | 15.60 | 0.00 | - | 15 | 15 | 166.41% |
| AMBA240607C00043000 | 2024-05-31 9:52AM EDT | 43.00 | 14.65 | 11.70 | 12.60 | 0.00 | - | 9 | 9 | 134.38% |
| AMBA240607C00044000 | 2024-06-03 10:26AM EDT | 44.00 | 14.00 | 9.70 | 12.50 | 0.00 | - | 10 | 21 | 225.29% |
| AMBA240607C00045000 | 2024-05-28 10:26AM EDT | 45.00 | 6.54 | 9.90 | 10.90 | 0.00 | - | 2 | 19 | 157.23% |
| AMBA240607C00046000 | 2024-05-30 2:30PM EDT | 46.00 | 5.53 | 8.60 | 9.60 | 0.00 | - | 3 | 3 | 103.91% |
| AMBA240607C00047000 | 2024-05-30 10:05AM EDT | 47.00 | 8.67 | 7.20 | 8.70 | +3.77 | +76.94% | 3 | 19 | 109.96% |
| AMBA240607C00048000 | 2024-06-03 2:21PM EDT | 48.00 | 7.80 | 6.10 | 7.80 | 0.00 | - | 1 | 13 | 110.16% |
| AMBA240607C00049000 | 2024-05-31 2:23PM EDT | 49.00 | 8.46 | 6.10 | 8.20 | 0.00 | - | 57 | 72 | 126.76% |
| AMBA240607C00050000 | 2024-06-03 12:39PM EDT | 50.00 | 6.20 | 3.50 | 6.10 | +0.20 | +3.33% | 2 | 45 | 109.57% |
| AMBA240607C00051000 | 2024-06-03 11:50AM EDT | 51.00 | 5.16 | 4.20 | 5.00 | 0.00 | - | 3 | 15 | 54.88% |
| AMBA240607C00052000 | 2024-05-31 10:58AM EDT | 52.00 | 5.80 | 3.30 | 4.40 | 0.00 | - | 18 | 33 | 66.11% |
| AMBA240607C00053000 | 2024-06-03 11:55AM EDT | 53.00 | 3.20 | 2.25 | 2.75 | 0.00 | - | 3 | 19 | 46.68% |
| AMBA240607C00054000 | 2024-06-03 11:00AM EDT | 54.00 | 2.34 | 1.70 | 2.20 | 0.00 | - | 3 | 10 | 57.42% |
| AMBA240607C00055000 | 2024-06-03 2:55PM EDT | 55.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 68 | 73 | 40.14% |
| AMBA240607C00056000 | 2024-06-04 10:09AM EDT | 56.00 | 0.65 | 0.55 | 0.75 | -0.65 | -50.00% | 10 | 17 | 41.99% |
| AMBA240607C00057000 | 2024-06-04 11:30AM EDT | 57.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 6 | 30 | 41.31% |
| AMBA240607C00058000 | 2024-06-03 3:44PM EDT | 58.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 25 | 38 | 44.82% |
| AMBA240607C00059000 | 2024-06-04 10:44AM EDT | 59.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 1 | 40 | 47.46% |
| AMBA240607C00060000 | 2024-06-03 3:40PM EDT | 60.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 45 | 72 | 65.23% |
| AMBA240607C00061000 | 2024-06-03 11:12AM EDT | 61.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 111 | 180 | 65.04% |
| AMBA240607C00062000 | 2024-06-03 2:15PM EDT | 62.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 19 | 56 | 116.02% |
| AMBA240607C00063000 | 2024-06-03 10:55AM EDT | 63.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 74.22% |
| AMBA240607C00064000 | 2024-05-31 11:45AM EDT | 64.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 7 | 7 | 91.80% |
| AMBA240607C00065000 | 2024-06-03 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 92.38% |
| AMBA240607C00066000 | 2024-06-03 2:00PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 177 | 207 | 75.78% |
| AMBA240607C00067000 | 2024-06-03 1:15PM EDT | 67.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 81.25% |
| AMBA240607C00070000 | 2024-05-31 12:18PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 97.66% |
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 | 240.63% |
| AMBA240607P00033000 | 2024-05-31 11:23AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 206.25% |
| AMBA240607P00034000 | 2024-05-31 11:24AM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 400.78% |
| AMBA240607P00035000 | 2024-05-31 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 185.94% |
| AMBA240607P00036000 | 2024-05-31 9:39AM EDT | 36.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 5 | 15 | 348.05% |
| AMBA240607P00037000 | 2024-05-31 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 165.63% |
| AMBA240607P00038000 | 2024-05-31 3:55PM EDT | 38.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 19 | 6 | 286.72% |
| AMBA240607P00039000 | 2024-05-31 3:55PM EDT | 39.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 19 | 3 | 312.11% |
| AMBA240607P00040000 | 2024-05-31 1:59PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 135.94% |
| AMBA240607P00041000 | 2024-05-31 1:57PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 126.56% |
| AMBA240607P00042000 | 2024-06-03 11:01AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 118.75% |
| AMBA240607P00043000 | 2024-06-03 1:36PM EDT | 43.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 167.19% |
| AMBA240607P00044000 | 2024-05-30 11:31AM EDT | 44.00 | 1.65 | 0.00 | 1.85 | 0.00 | - | 2 | 7 | 219.73% |
| AMBA240607P00045000 | 2024-06-03 11:56AM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 26 | 49 | 165.63% |
| AMBA240607P00046000 | 2024-06-03 12:42PM EDT | 46.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 55 | 63 | 105.08% |
| AMBA240607P00047000 | 2024-06-04 10:04AM EDT | 47.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 196 | 103.52% |
| AMBA240607P00048000 | 2024-06-03 10:43AM EDT | 48.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 72 | 108 | 96.48% |
| AMBA240607P00049000 | 2024-05-31 9:57AM EDT | 49.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 56 | 75.39% |
| AMBA240607P00050000 | 2024-06-03 2:48PM EDT | 50.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 37 | 71.88% |
| AMBA240607P00051000 | 2024-05-31 3:48PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 146 | 97 | 55.47% |
| AMBA240607P00052000 | 2024-06-04 10:11AM EDT | 52.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 5 | 47 | 50.59% |
| AMBA240607P00053000 | 2024-06-04 10:11AM EDT | 53.00 | 0.23 | 0.15 | 0.30 | +0.01 | +4.55% | 6 | 67 | 50.39% |
| AMBA240607P00054000 | 2024-06-03 2:48PM EDT | 54.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 28 | 51 | 50.29% |
| AMBA240607P00055000 | 2024-06-04 10:42AM EDT | 55.00 | 0.70 | 0.70 | 0.80 | -0.24 | -25.53% | 42 | 88 | 44.73% |
| AMBA240607P00056000 | 2024-06-03 3:41PM EDT | 56.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 8 | 34 | 48.73% |
| AMBA240607P00057000 | 2024-06-04 10:43AM EDT | 57.00 | 1.90 | 1.85 | 2.10 | -0.40 | -17.39% | 17 | 49 | 51.47% |
| AMBA240607P00058000 | 2024-06-04 10:10AM EDT | 58.00 | 3.00 | 2.35 | 2.95 | 0.00 | - | 2 | 171 | 57.03% |
| AMBA240607P00059000 | 2024-06-03 12:27PM EDT | 59.00 | 3.40 | 2.65 | 4.20 | 0.00 | - | 7 | 32 | 82.91% |
| AMBA240607P00060000 | 2024-06-03 12:34PM EDT | 60.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 6 | 13 | 65.63% |
© 2024 Yahoo. Tutti i diritti riservati.