La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,55+1,51 (+4,08 %)
À la clôture : 04:00PM EST
38,55 0,00 (0,00 %)
Échanges après Bourse : 06:03PM EST
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
AMCX211217C000125002021-08-25 4:23PM EST12.5059.5033.9036.800.00-1241,513.67%
AMCX211217C000150002021-11-05 8:41AM EST15.0034.6021.7025.700.00-162270.31%
AMCX211217C000175002021-08-25 4:23PM EST17.5057.5028.8031.800.00-10331,029.30%
AMCX211217C000200002021-08-25 4:23PM EST20.0046.4526.6029.300.00-224900.68%
AMCX211217C000225002021-08-25 4:23PM EST22.5042.9024.2026.900.00-416793.75%
AMCX211217C000250002021-09-14 2:40PM EST25.0021.8519.7022.400.00-124588.48%
AMCX211217C000275002021-08-25 4:23PM EST27.5034.4519.0021.800.00-111608.11%
AMCX211217C000300002021-10-20 10:45AM EST30.0016.5712.7015.700.00-1533369.92%
AMCX211217C000325002021-08-25 4:23PM EST32.5017.0015.0016.800.00-11490.92%
AMCX211217C000350002021-11-29 11:50AM EST35.004.004.404.800.00-26687.70%
AMCX211217C000375002021-12-03 12:48PM EST37.502.602.703.20+0.55+26.83%221883.50%
AMCX211217C000400002021-12-03 12:42PM EST40.001.601.551.90+0.70+77.78%139380.57%
AMCX211217C000425002021-12-03 3:34PM EST42.501.000.851.10+0.45+81.82%27180.86%
AMCX211217C000450002021-12-03 1:24PM EST45.000.350.350.80+0.15+75.00%424383.98%
AMCX211217C000475002021-12-02 1:37PM EST47.500.150.100.350.00-116978.32%
AMCX211217C000500002021-11-29 3:09PM EST50.000.200.000.250.00-461981.25%
AMCX211217C000525002021-12-02 12:47PM EST52.500.050.050.750.00-2176119.82%
AMCX211217C000550002021-11-29 3:55PM EST55.000.690.000.250.00-21,824103.91%
AMCX211217C000575002021-11-24 3:22PM EST57.500.100.000.750.00-166141.99%
AMCX211217C000600002021-11-30 11:02AM EST60.000.200.000.750.00-11209152.93%
AMCX211217C000625002021-12-02 3:24PM EST62.500.050.000.100.00-1135115.63%
AMCX211217C000650002021-11-16 1:21PM EST65.000.200.000.300.00-1101145.51%
AMCX211217C000675002021-11-30 10:43AM EST67.500.050.001.350.00-1050207.42%
AMCX211217C000700002021-11-22 10:56AM EST70.000.050.001.500.00-177222.27%
AMCX211217C000725002021-08-25 4:23PM EST72.501.850.450.650.00-1110215.63%
AMCX211217C000750002021-11-23 12:38PM EST75.000.150.001.050.00-547221.68%
AMCX211217C000775002021-10-22 10:57AM EST77.500.090.000.000.00-1050.00%
AMCX211217C000800002021-11-08 3:24PM EST80.000.160.000.300.00-2123189.84%
AMCX211217C000825002021-10-22 10:57AM EST82.500.090.000.000.00-1050.00%
AMCX211217C000850002021-09-13 12:10PM EST85.000.370.050.150.00-26190.63%
AMCX211217C000900002021-10-27 2:52PM EST90.000.050.001.600.00-5052288.28%
AMCX211217C000950002021-08-25 4:23PM EST95.003.200.001.500.00-13297.07%
AMCX211217C001000002021-10-27 12:43PM EST100.000.050.001.450.00-3113306.84%
AMCX211217C001050002021-08-25 4:23PM EST105.001.090.001.500.00-67320.02%
AMCX211217C001100002021-08-25 4:23PM EST110.004.200.001.500.00-1011330.47%
AMCX211217C001150002021-08-30 10:42AM EST115.000.200.000.250.00-35255.08%
AMCX211217C001200002021-10-27 12:31PM EST120.000.050.001.600.00-35354.30%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX211217P000125002021-10-20 10:18AM EST12.500.050.000.050.00-1284246.88%
AMCX211217P000150002021-10-11 11:11AM EST15.000.100.002.000.00-18415.82%
AMCX211217P000175002021-08-25 4:23PM EST17.500.300.000.750.00-11276.37%
AMCX211217P000200002021-11-10 6:56AM EST20.000.300.000.150.00-210173.44%
AMCX211217P000225002021-08-25 4:23PM EST22.500.500.001.500.00-410239.75%
AMCX211217P000250002021-11-10 6:56AM EST25.000.300.050.150.00-113126.17%
AMCX211217P000275002021-08-25 4:23PM EST27.501.040.000.750.00-166136.91%
AMCX211217P000300002021-12-02 10:27AM EST30.000.290.200.350.00-299100.10%
AMCX211217P000325002021-12-01 1:53PM EST32.500.560.450.600.00-12291.89%
AMCX211217P000350002021-12-03 3:54PM EST35.001.050.701.20-0.50-32.26%211483.30%
AMCX211217P000375002021-12-03 11:25AM EST37.502.171.601.95-0.74-25.43%11,05779.10%
AMCX211217P000400002021-12-03 3:11PM EST40.003.352.903.30-1.12-25.06%5953077.93%
AMCX211217P000425002021-12-03 3:11PM EST42.505.194.605.20+0.39+8.12%99879.83%
AMCX211217P000450002021-12-03 12:39PM EST45.007.606.407.30-0.10-1.30%29174.41%
AMCX211217P000475002021-11-30 12:42PM EST47.509.708.9010.400.00-125108.50%
AMCX211217P000500002021-12-03 1:31PM EST50.0012.5011.1013.40+6.00+92.31%1088130.27%
AMCX211217P000525002021-10-25 8:42AM EST52.5010.2012.8014.500.00-1030130.27%
AMCX211217P000550002021-09-14 9:37AM EST55.0011.728.7011.000.00-14300.00%
AMCX211217P000575002021-11-18 3:59PM EST57.5013.6918.4020.300.00-311144.14%
AMCX211217P000600002021-10-22 2:46PM EST60.0017.000.000.000.00-100.00%
AMCX211217P000625002021-10-27 11:06AM EST62.5022.4022.3025.400.00-200119232.42%
AMCX211217P000650002021-10-29 11:05AM EST65.0025.1024.8027.900.00-30136243.95%
AMCX211217P000675002021-09-24 9:14AM EST67.5021.9023.8024.900.00-1150.00%
AMCX211217P000700002021-12-03 10:58AM EST70.0032.6830.0032.70+4.58+16.30%377254.00%
AMCX211217P000725002021-11-10 6:56AM EST72.5015.0026.5026.200.00-260.00%
AMCX211217P000750002021-10-13 9:47AM EST75.0030.2727.2029.200.00-560.00%
AMCX211217P000775002021-09-09 2:44PM EST77.5030.0030.5032.700.00-1110.00%
AMCX211217P000800002021-08-25 4:23PM EST80.0022.4032.3034.300.00-2170.00%
AMCX211217P000825002021-08-25 4:23PM EST82.5022.3034.4036.300.00-690.00%
AMCX211217P000850002021-11-09 1:04PM EST85.0036.3046.0048.300.00-1010266.70%
AMCX211217P000950002021-08-25 4:23PM EST95.0032.9046.0049.000.00--90.00%
AMCX211217P001150002021-10-25 1:50PM EST115.0072.5074.8077.800.00-67385.74%
AMCX211217P001200002021-09-09 2:44PM EST120.0072.0072.8075.900.00--10.00%