La bourse ferme dans 1 h 28 min

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,98+0,37 (+0,96 %)
À partir de 10:01AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220318C000250002021-11-08 10:02AM EST25.0024.6013.9015.500.00--170.41%
AMCX220318C000300002021-10-27 12:40PM EST30.0011.4810.4011.300.00-11069.82%
AMCX220318C000325002021-10-05 12:35PM EST32.5014.6018.1019.900.00--2212.21%
AMCX220318C000375002021-11-26 12:26PM EST37.505.905.006.100.00-101757.76%
AMCX220318C000400002021-11-26 10:36AM EST40.004.404.004.900.00-21557.91%
AMCX220318C000425002021-11-30 12:16PM EST42.503.003.203.900.00-1358.18%
AMCX220318C000450002021-11-26 10:14AM EST45.002.752.403.200.00-62458.20%
AMCX220318C000475002021-11-17 11:43AM EST47.504.701.752.700.00-41558.62%
AMCX220318C000500002021-11-30 2:20PM EST50.001.911.352.050.00-14358.08%
AMCX220318C000525002021-11-26 10:45AM EST52.501.601.101.600.00-303558.62%
AMCX220318C000550002021-11-18 1:20PM EST55.002.251.001.350.00-203460.89%
AMCX220318C000575002021-10-20 9:02AM EST57.502.201.501.950.00--174.83%
AMCX220318C000600002021-11-29 10:41AM EST60.000.650.550.900.00-114561.04%
AMCX220318C000625002021-11-15 3:18PM EST62.502.150.500.750.00-11162.50%
AMCX220318C000650002021-11-30 11:32AM EST65.000.500.400.650.00-814763.43%
AMCX220318C000700002021-11-12 12:09PM EST70.001.050.300.500.00-15065.97%
AMCX220318C000750002021-11-05 9:29AM EST75.000.900.150.350.00-71465.63%
AMCX220318C000800002021-11-15 3:59PM EST80.000.600.150.350.00-1270.51%
AMCX220318C000850002021-11-05 11:52AM EST85.000.710.100.300.00-4472.36%
AMCX220318C000900002021-11-15 11:08AM EST90.000.350.050.300.00-26075.00%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220318P000250002021-11-04 8:54AM EST25.000.600.450.750.00-32066.80%
AMCX220318P000300002021-11-26 10:02AM EST30.001.721.251.600.00-102361.87%
AMCX220318P000325002021-11-29 3:26PM EST32.502.051.902.350.00-1760.62%
AMCX220318P000350002021-11-29 2:58PM EST35.003.602.803.300.00-119859.86%
AMCX220318P000375002021-11-30 12:12PM EST37.504.903.704.500.00-105358.15%
AMCX220318P000400002021-11-26 9:30AM EST40.005.104.205.700.00-25851.78%
AMCX220318P000425002021-11-24 10:33AM EST42.505.806.207.600.00-41956.15%
AMCX220318P000450002021-11-29 10:42AM EST45.009.708.509.200.00-13458.59%
AMCX220318P000475002021-11-09 11:06AM EST47.505.6810.5011.500.00-3861.96%
AMCX220318P000500002021-11-15 11:37AM EST50.007.5012.6013.600.00-101363.45%
AMCX220318P000525002021-11-10 2:48PM EST52.509.2014.4015.400.00-457959.11%
AMCX220318P000550002021-11-11 1:39PM EST55.0017.0016.4018.000.00-114761.01%
AMCX220318P000575002021-10-04 9:43AM EST57.5014.2011.3011.800.00-1220.00%
AMCX220318P000600002021-10-21 8:50AM EST60.0015.4017.6018.300.00-130.00%
AMCX220318P000625002021-08-25 4:23PM EST62.5016.6017.9018.700.00--650.00%
AMCX220318P000700002021-11-10 6:56AM EST70.0024.4029.9032.700.00-3361.62%
AMCX220318P000750002021-11-29 10:53AM EST75.0037.3934.5036.700.00-1218080.27%
AMCX220318P000850002021-09-29 2:46PM EST85.0038.3044.2046.700.00--590.87%