Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.925,09 +109,17 (+0,29%) Nasdaq
15.645,07 -12,75 (-0,08%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,20 -1,73 (-2,11%) Bitcoin EUR
53.656,93 -3.695,81 (-6,44%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116C00025000 | 2024-04-17 1:07PM EDT | 25.00 | 23.80 | 24.00 | 26.40 | 0.00 | - | 2 | 6 | 73.34% |
| AMBA260116C00030000 | 2024-04-22 10:43AM EDT | 30.00 | 17.85 | 21.10 | 21.70 | 0.00 | - | - | 2 | 65.53% |
| AMBA260116C00037500 | 2024-05-01 9:54AM EDT | 37.50 | 17.20 | 17.00 | 17.30 | -0.80 | -4.44% | 2 | 4 | 61.60% |
| AMBA260116C00040000 | 2024-03-20 9:30AM EDT | 40.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMBA260116C00042500 | 2023-12-07 11:13AM EDT | 42.50 | 24.68 | 22.90 | 23.80 | 0.00 | - | 5 | 4 | 103.21% |
| AMBA260116C00045000 | 2024-04-26 2:23PM EDT | 45.00 | 12.30 | 13.50 | 13.90 | 0.00 | - | 2 | 1 | 59.09% |
| AMBA260116C00047500 | 2024-04-22 10:26AM EDT | 47.50 | 10.00 | 12.30 | 12.70 | 0.00 | - | 2 | 1 | 57.52% |
| AMBA260116C00050000 | 2024-04-23 10:09AM EDT | 50.00 | 9.39 | 11.50 | 11.80 | 0.00 | - | 1 | 18 | 57.27% |
| AMBA260116C00052500 | 2024-03-18 1:07PM EDT | 52.50 | 13.44 | 9.50 | 10.20 | 0.00 | - | 2 | 7 | 52.71% |
| AMBA260116C00055000 | 2024-04-26 10:22AM EDT | 55.00 | 8.90 | 9.70 | 10.00 | 0.00 | - | 3 | 27 | 55.64% |
| AMBA260116C00057500 | 2024-04-22 1:46PM EDT | 57.50 | 6.80 | 8.50 | 9.30 | 0.00 | - | 7 | 11 | 54.30% |
| AMBA260116C00060000 | 2024-04-30 9:46AM EDT | 60.00 | 8.80 | 8.20 | 8.60 | 0.00 | - | 5 | 25 | 54.66% |
| AMBA260116C00062500 | 2024-04-24 9:51AM EDT | 62.50 | 6.80 | 7.60 | 7.90 | 0.00 | - | - | 2 | 54.21% |
| AMBA260116C00065000 | 2024-04-29 10:48AM EDT | 65.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 3 | 22 | 53.80% |
| AMBA260116C00067500 | 2024-05-01 10:15AM EDT | 67.50 | 6.52 | 6.40 | 6.80 | +0.82 | +14.39% | 2 | 7 | 53.42% |
| AMBA260116C00070000 | 2024-04-29 10:16AM EDT | 70.00 | 5.50 | 5.90 | 6.30 | 0.00 | - | 3 | 28 | 53.11% |
| AMBA260116C00075000 | 2024-04-29 3:43PM EDT | 75.00 | 5.32 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 52.71% |
| AMBA260116C00080000 | 2024-04-25 2:31PM EDT | 80.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 1 | 22 | 52.24% |
| AMBA260116C00085000 | 2024-05-01 10:04AM EDT | 85.00 | 4.00 | 3.70 | 4.00 | -0.17 | -4.08% | 3 | 2 | 51.77% |
| AMBA260116C00090000 | 2024-01-05 12:40PM EDT | 90.00 | 7.50 | 6.10 | 7.20 | 0.00 | - | 1 | 6 | 67.49% |
| AMBA260116C00095000 | 2024-04-29 11:43AM EDT | 95.00 | 2.70 | 2.80 | 3.10 | 0.00 | - | 2 | 3 | 51.67% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA260116P00022500 | 2024-04-23 3:19PM EDT | 22.50 | 2.10 | 1.85 | 2.05 | 0.00 | - | - | 1 | 55.03% |
| AMBA260116P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 2.00 | 2.35 | 2.60 | 0.00 | - | 1 | 15 | 53.16% |
| AMBA260116P00027500 | 2024-04-09 11:38AM EDT | 27.50 | 2.55 | 3.00 | 3.30 | 0.00 | - | 10 | 21 | 52.00% |
| AMBA260116P00030000 | 2024-01-16 12:39PM EDT | 30.00 | 3.55 | 2.00 | 4.40 | 0.00 | - | 10 | 17 | 54.09% |
| AMBA260116P00032500 | 2023-10-30 12:07PM EDT | 32.50 | 5.70 | 1.50 | 6.40 | 0.00 | - | 1 | 4 | 59.51% |
| AMBA260116P00035000 | 2024-04-29 1:33PM EDT | 35.00 | 5.54 | 5.40 | 5.80 | 0.00 | - | 1 | 4 | 49.30% |
| AMBA260116P00037500 | 2024-01-03 4:49PM EDT | 37.50 | 5.25 | 4.10 | 6.30 | 0.00 | - | - | 2 | 45.58% |
| AMBA260116P00040000 | 2024-04-10 10:53AM EDT | 40.00 | 6.80 | 7.50 | 7.90 | 0.00 | - | - | 3 | 47.08% |
| AMBA260116P00042500 | 2024-04-09 3:31PM EDT | 42.50 | 7.34 | 8.70 | 9.10 | 0.00 | - | 2 | 6 | 46.12% |
| AMBA260116P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 10.30 | 9.10 | 10.20 | 0.00 | - | 1 | 2 | 44.39% |
| AMBA260116P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 13.00 | 11.30 | 11.60 | 0.00 | - | 1 | 7 | 43.64% |
| AMBA260116P00050000 | 2024-04-23 10:24AM EDT | 50.00 | 14.40 | 12.60 | 13.10 | 0.00 | - | 13 | 20 | 42.98% |
| AMBA260116P00052500 | 2024-04-25 9:49AM EDT | 52.50 | 15.60 | 13.40 | 14.60 | 0.00 | - | 3 | 10 | 42.00% |
| AMBA260116P00055000 | 2024-04-25 10:37AM EDT | 55.00 | 17.20 | 15.80 | 16.20 | 0.00 | - | 3 | 8 | 41.14% |
| AMBA260116P00057500 | 2023-09-15 2:46PM EDT | 57.50 | 14.30 | 15.10 | 16.00 | 0.00 | - | - | 2 | 32.03% |
| AMBA260116P00062500 | 2024-02-23 4:35PM EDT | 62.50 | 17.25 | 18.50 | 19.80 | 0.00 | - | 4 | 4 | 30.76% |
| AMBA260116P00085000 | 2024-03-14 2:59PM EDT | 85.00 | 35.20 | 37.90 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMBA260116P00090000 | 2024-03-19 1:36PM EDT | 90.00 | 40.65 | 45.00 | 50.00 | 0.00 | - | 3 | 15 | 61.01% |
© 2024 Yahoo. Tutti i diritti riservati.