La bourse est fermée
Dow Jones
41 541,56 -80,52 (-0,19 %) Nasdaq
17 595,25 +3,12 (+0,02 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 834,46 +2 813,45 (+5,41 %)
AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX241220C00005000 | 2024-04-02 2:36PM EDT | 5.00 | 6.94 | 5.50 | 8.00 | 0.00 | - | 2 | 1 | 390.04% |
| AMCX241220C00007500 | 2024-09-10 10:37AM EDT | 7.50 | 1.40 | 2.00 | 2.15 | 0.00 | - | 44 | 50 | 79.10% |
| AMCX241220C00010000 | 2024-09-12 11:00AM EDT | 10.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 1 | 306 | 69.82% |
| AMCX241220C00012500 | 2024-09-17 11:13AM EDT | 12.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 358 | 71.88% |
| AMCX241220C00015000 | 2024-09-13 12:47PM EDT | 15.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 696 | 73.24% |
| AMCX241220C00017500 | 2024-09-09 10:31AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 341 | 76.17% |
| AMCX241220C00020000 | 2024-09-03 3:57PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 819 | 123.93% |
| AMCX241220C00022500 | 2024-07-23 9:30AM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| AMCX241220C00025000 | 2024-06-17 10:55AM EDT | 25.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 166 | 128.52% |
| AMCX241220C00030000 | 2024-07-29 1:19PM EDT | 30.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 172.27% |
| AMCX241220C00035000 | 2024-05-15 11:29AM EDT | 35.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 165.43% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX241220P00005000 | 2024-08-09 12:40PM EDT | 5.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | - | 1 | 100.59% |
| AMCX241220P00007500 | 2024-09-09 3:53PM EDT | 7.50 | 0.90 | 0.60 | 0.70 | 0.00 | - | 33 | 1,079 | 72.75% |
| AMCX241220P00010000 | 2024-09-12 10:20AM EDT | 10.00 | 2.20 | 1.80 | 2.00 | 0.00 | - | 8 | 661 | 64.45% |
| AMCX241220P00012500 | 2024-09-12 12:09PM EDT | 12.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 5 | 1,230 | 62.31% |
| AMCX241220P00015000 | 2024-09-05 3:25PM EDT | 15.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 2 | 426 | 63.67% |
| AMCX241220P00017500 | 2024-07-23 12:55PM EDT | 17.50 | 7.00 | 6.80 | 8.80 | 0.00 | - | 10 | 16 | 85.16% |
| AMCX241220P00025000 | 2023-09-05 11:58AM EDT | 25.00 | 13.80 | 13.70 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMCX241220P00030000 | 2024-05-15 3:58PM EDT | 30.00 | 15.11 | 14.00 | 14.90 | 0.00 | - | 49 | 24 | 0.00% |
