Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.762,52 -721,48 (-1,21%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117C00025000 | 2024-04-19 3:39PM EDT | 25.00 | 18.20 | 18.40 | 22.50 | 0.00 | - | 2 | 3 | 76.61% |
| AMBA250117C00027500 | 2024-04-22 12:37PM EDT | 27.50 | 15.90 | 17.90 | 18.30 | 0.00 | - | 3 | 7 | 68.65% |
| AMBA250117C00030000 | 2024-04-22 12:19PM EDT | 30.00 | 14.20 | 14.70 | 16.40 | 0.00 | - | 1 | 6 | 58.98% |
| AMBA250117C00032500 | 2024-04-22 1:39PM EDT | 32.50 | 12.90 | 14.30 | 14.70 | 0.00 | - | 3 | 10 | 64.38% |
| AMBA250117C00035000 | 2024-04-22 10:43AM EDT | 35.00 | 11.15 | 12.60 | 13.00 | 0.00 | - | 1 | 3 | 62.01% |
| AMBA250117C00037500 | 2023-11-03 10:20AM EDT | 37.50 | 18.90 | 24.20 | 26.70 | 0.00 | - | 5 | 6 | 181.05% |
| AMBA250117C00040000 | 2024-04-23 10:38AM EDT | 40.00 | 9.00 | 9.80 | 10.20 | 0.00 | - | 1 | 24 | 59.78% |
| AMBA250117C00042500 | 2024-04-18 12:13PM EDT | 42.50 | 8.69 | 8.60 | 9.00 | 0.00 | - | 1 | 35 | 58.94% |
| AMBA250117C00045000 | 2024-04-01 1:37PM EDT | 45.00 | 12.70 | 7.50 | 7.80 | 0.00 | - | 1 | 13 | 57.72% |
| AMBA250117C00047500 | 2024-04-05 10:29AM EDT | 47.50 | 10.07 | 6.50 | 6.80 | 0.00 | - | 1 | 33 | 56.84% |
| AMBA250117C00050000 | 2024-04-23 2:10PM EDT | 50.00 | 5.02 | 3.60 | 5.90 | 0.00 | - | 2 | 31 | 57.01% |
| AMBA250117C00052500 | 2024-04-10 3:02PM EDT | 52.50 | 7.40 | 4.90 | 5.10 | 0.00 | - | 1 | 25 | 55.53% |
| AMBA250117C00055000 | 2024-04-26 12:17PM EDT | 55.00 | 4.46 | 4.20 | 4.40 | +0.26 | +6.19% | 1 | 74 | 54.83% |
| AMBA250117C00057500 | 2024-04-22 1:49PM EDT | 57.50 | 3.14 | 3.60 | 3.90 | 0.00 | - | 1 | 16 | 54.68% |
| AMBA250117C00060000 | 2024-04-24 2:51PM EDT | 60.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 2 | 170 | 54.39% |
| AMBA250117C00062500 | 2024-04-12 3:44PM EDT | 62.50 | 4.04 | 2.65 | 2.90 | 0.00 | - | 2 | 18 | 53.81% |
| AMBA250117C00065000 | 2024-04-22 10:10AM EDT | 65.00 | 2.00 | 2.30 | 2.50 | 0.00 | - | 1 | 58 | 53.59% |
| AMBA250117C00067500 | 2024-04-23 2:07PM EDT | 67.50 | 1.75 | 2.00 | 2.20 | 0.00 | - | 1 | 34 | 53.61% |
| AMBA250117C00070000 | 2024-04-24 12:34PM EDT | 70.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 1 | 85 | 53.52% |
| AMBA250117C00072500 | 2024-03-14 1:57PM EDT | 72.50 | 4.00 | 2.30 | 2.45 | 0.00 | - | 20 | 21 | 60.97% |
| AMBA250117C00075000 | 2024-04-16 3:56PM EDT | 75.00 | 1.75 | 1.30 | 1.50 | 0.00 | - | 1 | 544 | 53.59% |
| AMBA250117C00077500 | 2024-04-01 12:50PM EDT | 77.50 | 2.59 | 1.10 | 1.30 | 0.00 | - | 5 | 27 | 53.27% |
| AMBA250117C00080000 | 2024-04-25 9:48AM EDT | 80.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 2 | 111 | 53.61% |
| AMBA250117C00082500 | 2024-04-15 12:20PM EDT | 82.50 | 1.28 | 0.85 | 1.00 | 0.00 | - | 1 | 77 | 53.37% |
| AMBA250117C00085000 | 2024-04-12 12:50PM EDT | 85.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 1 | 45 | 53.61% |
| AMBA250117C00087500 | 2024-02-09 4:05PM EDT | 87.50 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 57 | 80.13% |
| AMBA250117C00090000 | 2024-04-17 3:38PM EDT | 90.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 3 | 96 | 53.86% |
| AMBA250117C00092500 | 2024-03-26 3:29PM EDT | 92.50 | 1.31 | 0.45 | 0.60 | 0.00 | - | 1 | 49 | 52.95% |
| AMBA250117C00095000 | 2024-04-18 10:16AM EDT | 95.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 36 | 53.81% |
| AMBA250117C00097500 | 2024-02-09 1:09PM EDT | 97.50 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 13 | 77.14% |
| AMBA250117C00100000 | 2024-04-02 10:11AM EDT | 100.00 | 0.88 | 0.35 | 0.45 | 0.00 | - | 1 | 38 | 54.10% |
| AMBA250117C00105000 | 2024-04-26 1:14PM EDT | 105.00 | 0.30 | 0.15 | 0.75 | -0.12 | -28.57% | 1 | 477 | 57.62% |
| AMBA250117C00110000 | 2024-01-26 10:30AM EDT | 110.00 | 2.00 | 0.70 | 2.75 | 0.00 | - | 30 | 99 | 79.61% |
| AMBA250117C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.54 | 0.10 | 1.80 | 0.00 | - | 1 | 2 | 71.56% |
| AMBA250117C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 1.20 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 65.19% |
| AMBA250117C00125000 | 2024-02-16 4:15PM EDT | 125.00 | 0.75 | 0.15 | 1.70 | 0.00 | - | 1 | 2 | 75.34% |
| AMBA250117C00130000 | 2023-09-20 11:44AM EDT | 130.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 5 | 13 | 76.44% |
| AMBA250117C00135000 | 2023-10-06 2:43PM EDT | 135.00 | 1.06 | 0.70 | 1.45 | 0.00 | - | 1 | 9 | 81.59% |
| AMBA250117C00140000 | 2023-11-21 4:24PM EDT | 140.00 | 0.95 | 0.45 | 1.90 | 0.00 | - | 1 | 8 | 84.94% |
| AMBA250117C00145000 | 2023-12-21 1:51PM EDT | 145.00 | 0.05 | 0.20 | 1.90 | 0.00 | - | 6 | 38 | 84.72% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA250117P00025000 | 2024-04-25 12:36PM EDT | 25.00 | 1.12 | 0.95 | 1.05 | 0.00 | - | 200 | 218 | 56.40% |
| AMBA250117P00027500 | 2024-04-12 1:38PM EDT | 27.50 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 15 | 54.83% |
| AMBA250117P00030000 | 2024-04-22 9:38AM EDT | 30.00 | 2.37 | 1.90 | 2.05 | 0.00 | - | 30 | 37 | 53.59% |
| AMBA250117P00032500 | 2024-03-18 10:23AM EDT | 32.50 | 2.05 | 2.60 | 2.75 | 0.00 | - | 1 | 61 | 52.66% |
| AMBA250117P00035000 | 2024-04-26 1:12PM EDT | 35.00 | 3.30 | 3.30 | 3.60 | +0.25 | +8.20% | 1 | 13 | 51.26% |
| AMBA250117P00037500 | 2024-04-19 1:28PM EDT | 37.50 | 4.88 | 4.20 | 4.50 | 0.00 | - | 2 | 69 | 51.06% |
| AMBA250117P00040000 | 2024-04-18 1:11PM EDT | 40.00 | 5.75 | 5.30 | 5.50 | 0.00 | - | 4 | 86 | 49.41% |
| AMBA250117P00042500 | 2024-04-25 11:14AM EDT | 42.50 | 6.83 | 6.50 | 6.70 | 0.00 | - | 2 | 51 | 48.32% |
| AMBA250117P00045000 | 2024-04-22 10:10AM EDT | 45.00 | 8.90 | 6.00 | 8.10 | 0.00 | - | 1 | 194 | 47.71% |
| AMBA250117P00047500 | 2024-04-18 12:34PM EDT | 47.50 | 9.70 | 9.30 | 9.60 | 0.00 | - | 58 | 454 | 46.91% |
| AMBA250117P00050000 | 2024-04-22 2:38PM EDT | 50.00 | 12.00 | 10.90 | 11.10 | 0.00 | - | 15 | 208 | 45.29% |
| AMBA250117P00052500 | 2024-04-22 1:51PM EDT | 52.50 | 13.84 | 12.60 | 12.90 | 0.00 | - | 1 | 44 | 44.93% |
| AMBA250117P00055000 | 2024-04-22 2:00PM EDT | 55.00 | 15.89 | 14.40 | 14.70 | 0.00 | - | 59 | 125 | 43.84% |
| AMBA250117P00057500 | 2024-04-24 11:41AM EDT | 57.50 | 16.90 | 15.10 | 16.60 | 0.00 | - | 7 | 53 | 42.70% |
| AMBA250117P00060000 | 2024-04-24 12:13PM EDT | 60.00 | 18.90 | 16.50 | 19.80 | 0.00 | - | 1 | 536 | 51.64% |
| AMBA250117P00062500 | 2024-04-19 11:50AM EDT | 62.50 | 21.53 | 19.70 | 21.20 | 0.00 | - | 6 | 109 | 45.46% |
| AMBA250117P00065000 | 2024-04-18 12:13PM EDT | 65.00 | 23.30 | 22.40 | 22.90 | 0.00 | - | 24 | 62 | 39.99% |
| AMBA250117P00067500 | 2024-04-17 2:43PM EDT | 67.50 | 24.35 | 24.70 | 26.40 | 0.00 | - | 23 | 38 | 52.66% |
| AMBA250117P00070000 | 2024-01-25 12:49PM EDT | 70.00 | 17.80 | 18.90 | 19.30 | 0.00 | - | 5 | 37 | 0.00% |
| AMBA250117P00072500 | 2024-03-28 10:02AM EDT | 72.50 | 22.00 | 29.40 | 30.00 | 0.00 | - | 3 | 66 | 41.16% |
| AMBA250117P00075000 | 2024-02-09 12:43PM EDT | 75.00 | 22.90 | 21.30 | 21.80 | 0.00 | - | 2 | 66 | 0.00% |
| AMBA250117P00077500 | 2023-06-28 10:20AM EDT | 77.50 | 15.20 | 14.20 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMBA250117P00080000 | 2024-03-28 10:20AM EDT | 80.00 | 28.86 | 34.80 | 38.80 | 0.00 | - | 1 | 0 | 62.82% |
| AMBA250117P00082500 | 2024-01-10 11:25AM EDT | 82.50 | 27.60 | 27.10 | 28.90 | 0.00 | - | 1 | 10 | 0.00% |
| AMBA250117P00085000 | 2024-03-19 1:36PM EDT | 85.00 | 35.20 | 41.60 | 44.50 | 0.00 | - | 3 | 0 | 58.03% |
| AMBA250117P00087500 | 2023-08-04 10:19AM EDT | 87.50 | 21.90 | 27.60 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| AMBA250117P00090000 | 2024-03-14 2:59PM EDT | 90.00 | 38.87 | 41.70 | 45.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117P00092500 | 2023-12-14 12:02PM EDT | 92.50 | 30.10 | 36.60 | 37.10 | 0.00 | - | 15 | 15 | 0.00% |
| AMBA250117P00095000 | 2024-02-12 4:10PM EDT | 95.00 | 40.10 | 39.90 | 44.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMBA250117P00097500 | 2023-11-22 12:53PM EDT | 97.50 | 42.10 | 33.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMBA250117P00100000 | 2023-06-12 12:25PM EDT | 100.00 | 27.27 | 26.10 | 28.10 | 0.00 | - | 20 | 9 | 0.00% |
| AMBA250117P00105000 | 2023-08-31 1:22PM EDT | 105.00 | 43.11 | 49.50 | 54.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMBA250117P00110000 | 2023-08-31 3:11PM EDT | 110.00 | 47.90 | 54.50 | 59.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA250117P00115000 | 2023-09-05 12:58PM EDT | 115.00 | 51.20 | 61.30 | 64.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMBA250117P00130000 | 2023-08-29 9:49AM EDT | 130.00 | 57.70 | 75.60 | 80.40 | 0.00 | - | - | 0 | 0.00% |
| AMBA250117P00135000 | 2023-08-28 1:54PM EDT | 135.00 | 63.50 | 82.10 | 86.20 | 0.00 | - | - | 0 | 0.00% |
| AMBA250117P00140000 | 2023-08-29 10:10AM EDT | 140.00 | 67.00 | 85.50 | 90.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.