Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.466,61 +635,23 (+1,12%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240705C00051000 | 2024-06-28 3:52PM EDT | 51.00 | 3.42 | 3.00 | 3.40 | +3.42 | - | 5 | 2 | 55.18% |
| AMBA240705C00052000 | 2024-06-25 12:10PM EDT | 52.00 | 1.95 | 1.20 | 2.45 | +1.95 | - | - | 1 | 45.70% |
| AMBA240705C00053000 | 2024-06-28 3:30PM EDT | 53.00 | 1.08 | 1.45 | 1.60 | +1.08 | - | 22 | 3 | 38.67% |
| AMBA240705C00054000 | 2024-06-28 11:13AM EDT | 54.00 | 1.00 | 0.85 | 1.00 | +0.25 | +33.33% | 2 | 49 | 37.11% |
| AMBA240705C00055000 | 2024-06-27 10:14AM EDT | 55.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 1 | 13 | 39.36% |
| AMBA240705C00056000 | 2024-06-28 3:44PM EDT | 56.00 | 0.18 | 0.25 | 0.35 | -0.09 | -33.33% | 14 | 25 | 38.38% |
| AMBA240705C00057000 | 2024-06-28 10:28AM EDT | 57.00 | 0.25 | 0.10 | 0.20 | -0.82 | -76.64% | 2 | 2 | 39.65% |
| AMBA240705C00058000 | 2024-06-28 10:06AM EDT | 58.00 | 0.15 | 0.05 | 0.15 | -0.95 | -86.36% | 1 | 29 | 44.14% |
| AMBA240705C00059000 | 2024-06-20 2:05PM EDT | 59.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 46.68% |
| AMBA240705C00060000 | 2024-06-25 1:57PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 53.32% |
| AMBA240705C00061000 | 2024-06-28 12:26PM EDT | 61.00 | 0.06 | 0.00 | 0.70 | -0.84 | -93.33% | 1 | 5 | 81.25% |
| AMBA240705C00062000 | 2024-06-12 1:23PM EDT | 62.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 90.33% |
| AMBA240705C00063000 | 2024-06-12 2:41PM EDT | 63.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 25 | 71.48% |
| AMBA240705C00065000 | 2024-06-28 11:31AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 54 | 6 | 66.41% |
| AMBA240705C00067000 | 2024-06-25 10:34AM EDT | 67.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 106.84% |
| AMBA240705C00075000 | 2024-06-25 12:46PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 90 | 168.16% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240705P00041000 | 2024-06-24 10:04AM EDT | 41.00 | 0.05 | 0.00 | 0.95 | +0.05 | - | - | 101 | 166.99% |
| AMBA240705P00042000 | 2024-06-26 11:44AM EDT | 42.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 6 | 138.28% |
| AMBA240705P00043000 | 2024-06-26 11:26AM EDT | 43.00 | 0.40 | 0.00 | 0.75 | +0.40 | - | - | 1 | 135.55% |
| AMBA240705P00044000 | 2024-06-26 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 124.81% |
| AMBA240705P00045000 | 2024-06-25 9:44AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 66.41% |
| AMBA240705P00046000 | 2024-06-28 2:34PM EDT | 46.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 4 | 60 | 59.38% |
| AMBA240705P00047000 | 2024-06-28 12:57PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -3.17 | -98.45% | 10 | 20 | 52.34% |
| AMBA240705P00048000 | 2024-06-18 2:27PM EDT | 48.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 51.17% |
| AMBA240705P00049000 | 2024-06-03 3:52PM EDT | 49.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 28 | 21 | 90.23% |
| AMBA240705P00050000 | 2024-06-25 3:09PM EDT | 50.00 | 0.40 | 0.00 | 1.20 | +0.40 | - | - | 3 | 74.51% |
| AMBA240705P00051000 | 2024-06-25 2:23PM EDT | 51.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 40.92% |
| AMBA240705P00052000 | 2024-06-28 10:40AM EDT | 52.00 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 10 | 41 | 38.77% |
| AMBA240705P00053000 | 2024-06-28 12:09PM EDT | 53.00 | 0.50 | 0.45 | 0.55 | -0.80 | -61.54% | 12 | 78 | 34.77% |
| AMBA240705P00054000 | 2024-06-28 11:48AM EDT | 54.00 | 0.80 | 0.85 | 1.00 | -1.10 | -57.89% | 11 | 27 | 35.30% |
| AMBA240705P00055000 | 2024-06-28 12:51PM EDT | 55.00 | 1.98 | 0.40 | 2.10 | +0.48 | +32.00% | 11 | 13 | 54.49% |
| AMBA240705P00056000 | 2024-06-28 3:41PM EDT | 56.00 | 2.84 | 2.15 | 2.40 | +1.39 | +95.86% | 20 | 1 | 38.38% |
| AMBA240705P00057000 | 2024-06-28 12:58PM EDT | 57.00 | 3.75 | 2.95 | 3.30 | +2.10 | +127.27% | 3 | 10 | 42.68% |
| AMBA240705P00058000 | 2024-06-13 10:22AM EDT | 58.00 | 2.56 | 2.60 | 4.40 | 0.00 | - | 25 | 26 | 57.23% |
| AMBA240705P00059000 | 2024-06-26 12:49PM EDT | 59.00 | 6.19 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 55.47% |
| AMBA240705P00060000 | 2024-06-20 11:59AM EDT | 60.00 | 4.05 | 4.80 | 7.50 | 0.00 | - | 7 | 29 | 53.32% |
| AMBA240705P00062000 | 2024-05-31 10:46AM EDT | 62.00 | 6.00 | 6.80 | 9.50 | 0.00 | - | 20 | 0 | 65.63% |
© 2024 Yahoo. Tutti i diritti riservati.