Italia markets close in 1 hour 15 minutes
FTSE MIB
34.103,12 -139,37 (-0,41%) Dow Jones
38.885,46 +1,20 (+0,00%) Nasdaq
16.272,95 -59,61 (-0,36%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,93 -0,45 (-0,57%) Bitcoin EUR
57.863,31 -1.055,13 (-1,79%)
Ambarella, Inc. (AMBA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510C00036000 | 2024-04-18 9:40AM EDT | 36.00 | 7.27 | 9.40 | 12.70 | 0.00 | - | - | 1 | 227.15% |
| AMBA240510C00039000 | 2024-05-03 2:46PM EDT | 39.00 | 9.55 | 5.90 | 9.60 | 0.00 | - | 2 | 10 | 125.00% |
| AMBA240510C00040000 | 2024-04-29 1:26PM EDT | 40.00 | 5.00 | 4.60 | 7.90 | 0.00 | - | 2 | 5 | 235.16% |
| AMBA240510C00041000 | 2024-05-01 10:31AM EDT | 41.00 | 4.00 | 4.10 | 7.70 | 0.00 | - | 1 | 6 | 119.14% |
| AMBA240510C00042000 | 2024-05-02 2:48PM EDT | 42.00 | 4.84 | 2.80 | 6.70 | 0.00 | - | 30 | 40 | 82.03% |
| AMBA240510C00043000 | 2024-05-06 10:13AM EDT | 43.00 | 5.20 | 3.20 | 6.20 | 0.00 | - | 10 | 46 | 152.73% |
| AMBA240510C00044000 | 2024-05-07 1:47PM EDT | 44.00 | 3.70 | 1.25 | 2.85 | 0.00 | - | 5 | 64 | 64.06% |
| AMBA240510C00045000 | 2024-05-06 3:56PM EDT | 45.00 | 2.83 | 1.65 | 1.85 | 0.00 | - | 3 | 229 | 46.88% |
| AMBA240510C00046000 | 2024-05-03 10:01AM EDT | 46.00 | 2.67 | 0.90 | 1.10 | 0.00 | - | 3 | 56 | 44.34% |
| AMBA240510C00047000 | 2024-05-07 2:14PM EDT | 47.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 21 | 124 | 42.48% |
| AMBA240510C00048000 | 2024-05-07 3:39PM EDT | 48.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 37 | 107 | 47.07% |
| AMBA240510C00049000 | 2024-05-07 3:55PM EDT | 49.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 7 | 220 | 50.00% |
| AMBA240510C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 69 | 52.73% |
| AMBA240510C00051000 | 2024-05-06 1:15PM EDT | 51.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 125.00% |
| AMBA240510C00052000 | 2024-05-06 10:14AM EDT | 52.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 79.30% |
| AMBA240510C00053000 | 2024-05-06 10:55AM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 126.17% |
| AMBA240510C00054000 | 2024-05-06 9:53AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 138.28% |
| AMBA240510C00055000 | 2024-04-15 1:16PM EDT | 55.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 150.00% |
| AMBA240510C00056000 | 2024-04-29 9:49AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.33% |
| AMBA240510C00059000 | 2024-04-02 3:52PM EDT | 59.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.58% |
| AMBA240510C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 237.50% |
| AMBA240510C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMBA240510P00037000 | 2024-04-24 3:35PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 20 | 202.34% |
| AMBA240510P00038000 | 2024-04-22 12:37PM EDT | 38.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 184.38% |
| AMBA240510P00039000 | 2024-04-22 11:16AM EDT | 39.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 166.80% |
| AMBA240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 149.22% |
| AMBA240510P00041000 | 2024-04-30 11:42AM EDT | 41.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 131.84% |
| AMBA240510P00042000 | 2024-05-01 10:04AM EDT | 42.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 114.26% |
| AMBA240510P00043000 | 2024-05-03 3:38PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 96.48% |
| AMBA240510P00044000 | 2024-05-08 9:34AM EDT | 44.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 47 | 50.39% |
| AMBA240510P00045000 | 2024-05-07 12:00PM EDT | 45.00 | 0.07 | 0.15 | 0.25 | 0.00 | - | 2 | 31 | 49.41% |
| AMBA240510P00046000 | 2024-05-08 9:35AM EDT | 46.00 | 0.50 | 0.45 | 0.55 | +0.25 | +100.00% | 7 | 74 | 49.41% |
| AMBA240510P00047000 | 2024-05-08 9:53AM EDT | 47.00 | 0.95 | 0.90 | 1.10 | +0.35 | +140.00% | 10 | 60 | 53.32% |
| AMBA240510P00048000 | 2024-05-08 9:34AM EDT | 48.00 | 1.69 | 1.60 | 1.80 | +0.69 | +69.00% | 2 | 14 | 56.45% |
| AMBA240510P00049000 | 2024-05-07 12:15PM EDT | 49.00 | 1.30 | 1.90 | 3.00 | 0.00 | - | 24 | 29 | 88.67% |
| AMBA240510P00050000 | 2024-05-03 2:24PM EDT | 50.00 | 2.52 | 3.20 | 3.90 | 0.00 | - | 20 | 30 | 66.80% |
| AMBA240510P00055000 | 2024-05-07 10:31AM EDT | 55.00 | 7.00 | 6.90 | 10.30 | 0.00 | - | 8 | 8 | 131.64% |
© 2024 Yahoo. Tutti i diritti riservati.