La bourse est fermée
CAC 40
6 733,69 +47,52 (+0,71 %) Euro Stoxx 50
4 188,81 +33,08 (+0,80 %) Dow Jones
35 677,02 +73,94 (+0,21 %) EUR/USD
1,1650 +0,0019 (+0,1631 %) Gold future
1 793,10 +11,20 (+0,63 %) BTC-EUR
52 372,17 -2 505,61 (-4,57 %)
AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,15-1,35 (-3,03 %)
À la clôture : 4:00PM EDT
43,15 0,00 (0,00 %)
Échanges après Bourse : 04:42PM EDT
Échanges après Bourse : 04:42PM EDT
Options d’achatpour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX211217C00012500 | 2021-03-03 1:17PM EDT | 12.50 | 59.50 | 40.40 | 43.50 | 0.00 | - | 1 | 32 | 985.16% |
| AMCX211217C00015000 | 2020-11-04 10:44AM EDT | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMCX211217C00017500 | 2021-03-12 10:51AM EDT | 17.50 | 57.50 | 32.90 | 36.40 | 0.00 | - | 10 | 33 | 500.78% |
| AMCX211217C00020000 | 2021-05-14 3:46PM EDT | 20.00 | 29.11 | 43.20 | 47.50 | 0.00 | - | 4 | 24 | 0.00% |
| AMCX211217C00022500 | 2021-06-23 3:06PM EDT | 22.50 | 42.90 | 41.20 | 44.80 | 0.00 | - | 4 | 16 | 1,437.50% |
| AMCX211217C00025000 | 2020-11-06 10:30AM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMCX211217C00027500 | 2021-06-17 1:22PM EDT | 27.50 | 34.45 | 36.30 | 40.40 | 0.00 | - | 1 | 11 | 752.73% |
| AMCX211217C00030000 | 2021-06-17 12:10PM EDT | 30.00 | 32.14 | 35.50 | 37.50 | 0.00 | - | 1 | 33 | 675.39% |
| AMCX211217C00032500 | 2021-02-05 11:06AM EDT | 32.50 | 17.00 | 37.60 | 40.50 | 0.00 | - | 1 | 1 | 816.60% |
| AMCX211217C00035000 | 2021-02-24 4:26PM EDT | 35.00 | 22.10 | 20.40 | 22.70 | 0.00 | - | 5 | 54 | 298.34% |
| AMCX211217C00037500 | 2021-06-03 2:43PM EDT | 37.50 | 20.61 | 27.50 | 29.70 | 0.00 | - | 1 | 15 | 465.23% |
| AMCX211217C00040000 | 2021-06-23 2:04PM EDT | 40.00 | 25.70 | 26.40 | 26.80 | 0.00 | - | 1 | 76 | 431.06% |
| AMCX211217C00042500 | 2021-01-26 4:55PM EDT | 42.50 | 24.55 | 21.30 | 23.60 | 0.00 | - | 5 | 21 | 357.86% |
| AMCX211217C00045000 | 2021-06-23 3:03PM EDT | 45.00 | 22.90 | 22.70 | 23.10 | 0.00 | - | 3 | 28 | 377.59% |
| AMCX211217C00050000 | 2021-06-23 3:03PM EDT | 50.00 | 19.30 | 18.90 | 19.50 | 0.00 | - | 2 | 216 | 330.91% |
| AMCX211217C00057500 | 2021-06-15 1:26PM EDT | 57.50 | 13.60 | 14.30 | 14.90 | 0.00 | - | 1 | 22 | 282.64% |
| AMCX211217C00060000 | 2021-06-16 2:32PM EDT | 60.00 | 12.50 | 12.80 | 13.40 | 0.00 | - | 30 | 179 | 267.51% |
| AMCX211217C00062500 | 2021-06-15 10:54AM EDT | 62.50 | 10.90 | 11.60 | 12.30 | 0.00 | - | 5 | 20 | 257.59% |
| AMCX211217C00065000 | 2021-06-22 3:59PM EDT | 65.00 | 10.25 | 10.70 | 11.70 | 0.00 | - | 1 | 33 | 253.37% |
| AMCX211217C00067500 | 2021-06-07 11:11AM EDT | 67.50 | 13.46 | 9.70 | 10.20 | 0.00 | - | - | 3 | 241.36% |
| AMCX211217C00070000 | 2021-06-23 2:37PM EDT | 70.00 | 8.29 | 8.50 | 9.10 | 0.00 | - | 15 | 43 | 230.49% |
| AMCX211217C00072500 | 2021-06-10 2:13PM EDT | 72.50 | 8.37 | 7.90 | 8.30 | 0.00 | - | 1 | 110 | 225.88% |
| AMCX211217C00080000 | 2021-06-18 3:54PM EDT | 80.00 | 5.30 | 5.60 | 6.30 | 0.00 | - | 4 | 80 | 208.69% |
| AMCX211217C00085000 | 2021-03-24 10:04AM EDT | 85.00 | 7.50 | 2.20 | 2.65 | 0.00 | - | 10 | 3 | 156.15% |
| AMCX211217C00095000 | 2021-06-23 3:15PM EDT | 95.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 191.31% |
| AMCX211217C00100000 | 2021-06-09 9:52AM EDT | 100.00 | 5.25 | 2.75 | 3.10 | 0.00 | - | 10 | 110 | 188.04% |
| AMCX211217C00105000 | 2021-06-04 11:21AM EDT | 105.00 | 1.09 | 2.05 | 2.60 | 0.00 | - | 6 | 7 | 181.74% |
| AMCX211217C00110000 | 2021-06-09 10:46AM EDT | 110.00 | 4.20 | 1.85 | 2.20 | 0.00 | - | 10 | 11 | 180.62% |
| AMCX211217C00115000 | 2021-06-14 11:37AM EDT | 115.00 | 2.14 | 1.70 | 2.55 | 0.00 | - | 1 | 3 | 188.40% |
| AMCX211217C00120000 | 2021-06-23 3:05PM EDT | 120.00 | 1.55 | 1.40 | 1.75 | 0.00 | - | 3 | 4 | 179.59% |
Options de ventepour17 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX211217P00012500 | 2021-06-15 1:45PM EDT | 12.50 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 5 | 278 | 164.45% |
| AMCX211217P00015000 | 2020-10-30 2:01PM EDT | 15.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMCX211217P00017500 | 2021-03-31 12:59PM EDT | 17.50 | 0.44 | 0.00 | 0.55 | 0.00 | - | 5 | 0 | 137.11% |
| AMCX211217P00020000 | 2021-06-21 9:35AM EDT | 20.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 10 | 125.00% |
| AMCX211217P00022500 | 2021-06-07 2:47PM EDT | 22.50 | 0.50 | 0.20 | 0.60 | 0.00 | - | 4 | 10 | 111.52% |
| AMCX211217P00025000 | 2020-08-04 3:06PM EDT | 25.00 | 5.90 | 6.90 | 8.00 | 0.00 | - | - | 1 | 301.12% |
| AMCX211217P00027500 | 2021-05-03 3:19PM EDT | 27.50 | 1.04 | 0.00 | 1.00 | 0.00 | - | 1 | 66 | 86.82% |
| AMCX211217P00030000 | 2021-06-21 10:43AM EDT | 30.00 | 0.50 | 0.45 | 0.90 | 0.00 | - | 1 | 85 | 79.79% |
| AMCX211217P00032500 | 2021-06-07 2:15PM EDT | 32.50 | 0.85 | 0.65 | 0.00 | 0.00 | - | 1 | 3 | 53.81% |
| AMCX211217P00040000 | 2021-06-09 3:59PM EDT | 40.00 | 1.80 | 1.60 | 1.90 | 0.00 | - | 4 | 39 | 49.88% |
| AMCX211217P00042500 | 2021-06-04 1:21PM EDT | 42.50 | 2.70 | 2.05 | 2.95 | 0.00 | - | 1 | 1 | 48.88% |
| AMCX211217P00045000 | 2021-06-21 1:17PM EDT | 45.00 | 3.20 | 2.60 | 2.85 | 0.00 | - | 2 | 22 | 25.78% |
| AMCX211217P00047500 | 2021-06-18 11:04AM EDT | 47.50 | 4.25 | 3.20 | 3.50 | 0.00 | - | 3 | 11 | 0.00% |
| AMCX211217P00055000 | 2021-06-23 3:00PM EDT | 55.00 | 6.00 | 4.80 | 6.00 | 0.00 | - | 4 | 428 | 0.00% |
| AMCX211217P00057500 | 2021-06-08 10:00AM EDT | 57.50 | 6.50 | 6.50 | 7.20 | 0.00 | - | 2 | 8 | 0.00% |
| AMCX211217P00060000 | 2021-06-21 10:43AM EDT | 60.00 | 9.50 | 7.80 | 8.30 | 0.00 | - | 11 | 26 | 0.00% |
| AMCX211217P00062500 | 2021-06-15 10:54AM EDT | 62.50 | 10.70 | 8.90 | 9.50 | 0.00 | - | 5 | 6 | 0.00% |
| AMCX211217P00065000 | 2021-06-15 9:41AM EDT | 65.00 | 11.60 | 10.60 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMCX211217P00067500 | 2021-06-08 1:38PM EDT | 67.50 | 11.30 | 12.10 | 12.50 | 0.00 | - | 2 | 4 | 0.00% |
| AMCX211217P00070000 | 2021-06-15 11:55AM EDT | 70.00 | 15.50 | 12.50 | 14.10 | 0.00 | - | 1 | 23 | 0.00% |
| AMCX211217P00072500 | 2021-06-10 2:21PM EDT | 72.50 | 16.50 | 15.10 | 15.80 | 0.00 | - | 2 | 4 | 0.00% |
| AMCX211217P00075000 | 2021-06-08 1:50PM EDT | 75.00 | 15.62 | 16.80 | 17.60 | 0.00 | - | - | 7 | 0.00% |
| AMCX211217P00077500 | 2021-06-17 9:33AM EDT | 77.50 | 20.00 | 18.80 | 19.40 | 0.00 | - | 3 | 3 | 0.00% |
| AMCX211217P00080000 | 2021-06-11 2:10PM EDT | 80.00 | 22.40 | 20.30 | 21.40 | 0.00 | - | 2 | 17 | 0.00% |
| AMCX211217P00082500 | 2021-06-11 2:20PM EDT | 82.50 | 24.20 | 21.30 | 23.40 | 0.00 | - | 2 | 5 | 0.00% |
| AMCX211217P00085000 | 2021-02-26 12:34PM EDT | 85.00 | 28.42 | 35.00 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
