Italia markets open in 1 hour 6 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
101,19-4,11 (-3,91%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMBA210129C000800002020-12-15 3:23PM EST80.0014.9025.8029.100.00-44445.90%
AMBA210129C000810002021-01-04 9:56AM EST81.0013.400.000.000.00-100.00%
AMBA210129C000870002021-01-26 2:51PM EST87.0015.230.000.000.00-200.00%
AMBA210129C000880002021-01-13 12:57PM EST88.0012.5014.3018.400.00-44237.60%
AMBA210129C000895002021-01-05 11:28AM EST89.509.000.000.000.00-100.00%
AMBA210129C000900002021-01-13 1:47PM EST90.0011.600.000.000.00-100.00%
AMBA210129C000905002021-01-19 12:12AM EST90.5011.000.000.000.00--00.00%
AMBA210129C000910002021-01-12 9:45AM EST91.0017.370.000.000.00-100.00%
AMBA210129C000915002020-12-14 3:51PM EST91.507.559.8010.400.00-1189.65%
AMBA210129C000920002021-01-25 10:52AM EST92.0015.400.000.000.00-100.00%
AMBA210129C000925002021-01-22 10:29AM EST92.5019.470.000.000.00-3200.00%
AMBA210129C000930002021-01-21 10:49AM EST93.0017.840.000.000.00-200.00%
AMBA210129C000935002021-01-14 3:54PM EST93.5015.000.000.000.00-100.00%
AMBA210129C000950002021-01-13 12:00PM EST95.0013.620.000.000.00-500.00%
AMBA210129C000960002021-01-11 2:06PM EST96.0010.670.000.000.00-100.00%
AMBA210129C000975002021-01-26 12:45PM EST97.505.900.000.000.00-1000.00%
AMBA210129C000980002021-01-14 10:53AM EST98.007.750.000.000.00-300.00%
AMBA210129C001000002021-01-26 10:29AM EST100.005.100.000.000.00-1000.00%
AMBA210129C001010002021-01-14 10:28AM EST101.006.850.000.000.00-300.00%
AMBA210129C001020002021-01-26 10:18AM EST102.002.620.000.000.00-2003.13%
AMBA210129C001030002021-01-26 1:17PM EST103.002.950.000.000.00-3206.25%
AMBA210129C001040002021-01-26 1:35PM EST104.002.450.000.000.00-406.25%
AMBA210129C001050002021-01-26 12:20PM EST105.001.640.000.000.00-7012.50%
AMBA210129C001060002021-01-26 10:54AM EST106.002.220.000.000.00-1012.50%
AMBA210129C001070002021-01-25 2:41PM EST107.003.220.000.000.00-20012.50%
AMBA210129C001080002021-01-26 10:01AM EST108.001.640.000.000.00-4012.50%
AMBA210129C001090002021-01-26 11:35AM EST109.001.450.000.000.00-2025.00%
AMBA210129C001100002021-01-26 3:57PM EST110.000.750.000.000.00-24025.00%
AMBA210129C001110002021-01-25 1:55PM EST111.001.800.000.000.00-8025.00%
AMBA210129C001120002021-01-26 11:29AM EST112.000.660.000.000.00-6025.00%
AMBA210129C001130002021-01-25 2:57PM EST113.001.350.000.000.00-46025.00%
AMBA210129C001140002021-01-26 10:18AM EST114.000.450.000.000.00-2025.00%
AMBA210129C001150002021-01-26 3:49PM EST115.000.280.000.000.00-273025.00%
AMBA210129C001160002021-01-26 11:52AM EST116.000.400.000.000.00-12025.00%
AMBA210129C001200002021-01-26 12:23PM EST120.000.150.000.000.00-29050.00%
AMBA210129C001250002021-01-26 11:43AM EST125.000.080.000.000.00-2050.00%
AMBA210129C001300002021-01-22 3:08PM EST130.000.650.000.000.00-57050.00%
AMBA210129C001350002021-01-08 3:25PM EST135.000.500.000.000.00-2050.00%
AMBA210129C001400002021-01-21 10:57AM EST140.000.150.000.000.00-18050.00%
AMBA210129C001450002021-01-21 10:55AM EST145.000.100.000.000.00-1050.00%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMBA210129P000650002020-12-21 2:56PM EST65.000.450.002.800.00-510387.70%
AMBA210129P000700002020-12-30 2:20PM EST70.000.700.000.000.00--050.00%
AMBA210129P000750002021-01-20 10:03AM EST75.000.060.000.000.00-6050.00%
AMBA210129P000795002021-01-19 3:57PM EST79.500.150.000.000.00-2050.00%
AMBA210129P000800002021-01-20 9:30AM EST80.000.150.000.000.00-4050.00%
AMBA210129P000830002021-01-08 3:37PM EST83.000.970.000.000.00-10050.00%
AMBA210129P000835002021-01-25 9:32AM EST83.500.280.000.000.00-12050.00%
AMBA210129P000850002021-01-11 11:02AM EST85.001.000.000.000.00-1050.00%
AMBA210129P000860002021-01-11 11:22AM EST86.001.000.000.000.00-1050.00%
AMBA210129P000865002021-01-15 3:18PM EST86.500.350.000.000.00-1050.00%
AMBA210129P000870002021-01-08 2:19PM EST87.001.680.000.000.00-1050.00%
AMBA210129P000880002021-01-20 1:13PM EST88.000.220.000.000.00-1025.00%
AMBA210129P000890002021-01-19 3:57PM EST89.000.350.000.000.00-2025.00%
AMBA210129P000900002021-01-26 10:30AM EST90.000.280.000.000.00-2025.00%
AMBA210129P000905002021-01-26 9:56AM EST90.500.300.000.000.00-1025.00%
AMBA210129P000915002021-01-26 11:51AM EST91.500.200.000.000.00-10025.00%
AMBA210129P000920002021-01-25 11:52AM EST92.000.300.000.000.00-2025.00%
AMBA210129P000925002021-01-25 9:32AM EST92.500.330.000.000.00-12025.00%
AMBA210129P000930002021-01-26 2:04PM EST93.000.450.000.000.00-6025.00%
AMBA210129P000935002021-01-26 12:52PM EST93.500.380.000.000.00-12025.00%
AMBA210129P000950002021-01-26 12:52PM EST95.000.530.000.000.00-22012.50%
AMBA210129P000960002021-01-26 11:59AM EST96.000.740.000.000.00-3012.50%
AMBA210129P000970002021-01-26 1:33PM EST97.000.900.000.000.00-6012.50%
AMBA210129P000975002021-01-26 10:18AM EST97.501.200.000.000.00-1012.50%
AMBA210129P000980002021-01-26 2:04PM EST98.001.350.000.000.00-6012.50%
AMBA210129P000985002021-01-25 11:08AM EST98.501.500.000.000.00-2306.25%
AMBA210129P000990002021-01-25 2:26PM EST99.001.020.000.000.00-2006.25%
AMBA210129P001000002021-01-26 3:42PM EST100.002.500.000.000.00-16503.13%
AMBA210129P001010002021-01-26 10:15AM EST101.002.550.000.000.00-200.78%
AMBA210129P001020002021-01-25 12:24PM EST102.001.800.000.000.00-500.00%
AMBA210129P001030002021-01-26 1:41PM EST103.003.320.000.000.00-1400.00%
AMBA210129P001040002021-01-26 3:27PM EST104.004.450.000.000.00-100.00%
AMBA210129P001050002021-01-26 9:36AM EST105.003.850.000.000.00-100.00%
AMBA210129P001060002021-01-25 11:31AM EST106.003.900.000.000.00-500.00%
AMBA210129P001070002021-01-25 9:35AM EST107.001.350.000.000.00-100.00%
AMBA210129P001080002021-01-25 3:48PM EST108.005.370.000.000.00-1100.00%
AMBA210129P001090002021-01-25 9:35AM EST109.001.850.000.000.00-100.00%
AMBA210129P001100002021-01-25 11:49AM EST110.007.300.000.000.00-1000.00%
AMBA210129P001110002021-01-25 9:31AM EST111.002.000.000.000.00-300.00%
AMBA210129P001120002021-01-25 9:47AM EST112.004.000.000.000.00-300.00%
AMBA210129P001130002021-01-12 1:12PM EST113.0011.500.000.000.00-200.00%
AMBA210129P001150002021-01-25 10:17AM EST115.007.600.000.000.00-100.00%
AMBA210129P001160002021-01-25 10:12AM EST116.007.800.000.000.00-1000.00%