La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX211217C000125002021-03-03 1:17PM EDT12.5059.5040.4043.500.00-132985.16%
AMCX211217C000150002020-11-04 10:44AM EDT15.0011.500.000.000.00-1400.00%
AMCX211217C000175002021-03-12 10:51AM EDT17.5057.5032.9036.400.00-1033500.78%
AMCX211217C000200002021-05-14 3:46PM EDT20.0029.1143.2047.500.00-4240.00%
AMCX211217C000225002021-06-23 3:06PM EDT22.5042.9041.2044.800.00-4161,437.50%
AMCX211217C000250002020-11-06 10:30AM EDT25.004.800.000.000.00-1000.00%
AMCX211217C000275002021-06-17 1:22PM EDT27.5034.4536.3040.400.00-111752.73%
AMCX211217C000300002021-06-17 12:10PM EDT30.0032.1435.5037.500.00-133675.39%
AMCX211217C000325002021-02-05 11:06AM EDT32.5017.0037.6040.500.00-11816.60%
AMCX211217C000350002021-02-24 4:26PM EDT35.0022.1020.4022.700.00-554298.34%
AMCX211217C000375002021-06-03 2:43PM EDT37.5020.6127.5029.700.00-115465.23%
AMCX211217C000400002021-06-23 2:04PM EDT40.0025.7026.4026.800.00-176431.06%
AMCX211217C000425002021-01-26 4:55PM EDT42.5024.5521.3023.600.00-521357.86%
AMCX211217C000450002021-06-23 3:03PM EDT45.0022.9022.7023.100.00-328377.59%
AMCX211217C000500002021-06-23 3:03PM EDT50.0019.3018.9019.500.00-2216330.91%
AMCX211217C000575002021-06-15 1:26PM EDT57.5013.6014.3014.900.00-122282.64%
AMCX211217C000600002021-06-16 2:32PM EDT60.0012.5012.8013.400.00-30179267.51%
AMCX211217C000625002021-06-15 10:54AM EDT62.5010.9011.6012.300.00-520257.59%
AMCX211217C000650002021-06-22 3:59PM EDT65.0010.2510.7011.700.00-133253.37%
AMCX211217C000675002021-06-07 11:11AM EDT67.5013.469.7010.200.00--3241.36%
AMCX211217C000700002021-06-23 2:37PM EDT70.008.298.509.100.00-1543230.49%
AMCX211217C000725002021-06-10 2:13PM EDT72.508.377.908.300.00-1110225.88%
AMCX211217C000800002021-06-18 3:54PM EDT80.005.305.606.300.00-480208.69%
AMCX211217C000850002021-03-24 10:04AM EDT85.007.502.202.650.00-103156.15%
AMCX211217C000950002021-06-23 3:15PM EDT95.003.203.303.600.00-13191.31%
AMCX211217C001000002021-06-09 9:52AM EDT100.005.252.753.100.00-10110188.04%
AMCX211217C001050002021-06-04 11:21AM EDT105.001.092.052.600.00-67181.74%
AMCX211217C001100002021-06-09 10:46AM EDT110.004.201.852.200.00-1011180.62%
AMCX211217C001150002021-06-14 11:37AM EDT115.002.141.702.550.00-13188.40%
AMCX211217C001200002021-06-23 3:05PM EDT120.001.551.401.750.00-34179.59%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX211217P000125002021-06-15 1:45PM EDT12.500.050.050.25-0.10-66.67%5278164.45%
AMCX211217P000150002020-10-30 2:01PM EDT15.001.870.000.000.00-2050.00%
AMCX211217P000175002021-03-31 12:59PM EDT17.500.440.000.550.00-50137.11%
AMCX211217P000200002021-06-21 9:35AM EDT20.000.300.150.550.00-210125.00%
AMCX211217P000225002021-06-07 2:47PM EDT22.500.500.200.600.00-410111.52%
AMCX211217P000250002020-08-04 3:06PM EDT25.005.906.908.000.00--1301.12%
AMCX211217P000275002021-05-03 3:19PM EDT27.501.040.001.000.00-16686.82%
AMCX211217P000300002021-06-21 10:43AM EDT30.000.500.450.900.00-18579.79%
AMCX211217P000325002021-06-07 2:15PM EDT32.500.850.650.000.00-1353.81%
AMCX211217P000400002021-06-09 3:59PM EDT40.001.801.601.900.00-43949.88%
AMCX211217P000425002021-06-04 1:21PM EDT42.502.702.052.950.00-1148.88%
AMCX211217P000450002021-06-21 1:17PM EDT45.003.202.602.850.00-22225.78%
AMCX211217P000475002021-06-18 11:04AM EDT47.504.253.203.500.00-3110.00%
AMCX211217P000550002021-06-23 3:00PM EDT55.006.004.806.000.00-44280.00%
AMCX211217P000575002021-06-08 10:00AM EDT57.506.506.507.200.00-280.00%
AMCX211217P000600002021-06-21 10:43AM EDT60.009.507.808.300.00-11260.00%
AMCX211217P000625002021-06-15 10:54AM EDT62.5010.708.909.500.00-560.00%
AMCX211217P000650002021-06-15 9:41AM EDT65.0011.6010.6011.700.00-110.00%
AMCX211217P000675002021-06-08 1:38PM EDT67.5011.3012.1012.500.00-240.00%
AMCX211217P000700002021-06-15 11:55AM EDT70.0015.5012.5014.100.00-1230.00%
AMCX211217P000725002021-06-10 2:21PM EDT72.5016.5015.1015.800.00-240.00%
AMCX211217P000750002021-06-08 1:50PM EDT75.0015.6216.8017.600.00--70.00%
AMCX211217P000775002021-06-17 9:33AM EDT77.5020.0018.8019.400.00-330.00%
AMCX211217P000800002021-06-11 2:10PM EDT80.0022.4020.3021.400.00-2170.00%
AMCX211217P000825002021-06-11 2:20PM EDT82.5024.2021.3023.400.00-250.00%
AMCX211217P000850002021-02-26 12:34PM EDT85.0028.4235.0037.100.00-100.00%