La bourse est fermée
CAC 40
6 472,35 -41,04 (-0,63 %) Euro Stoxx 50
3 725,39 -29,21 (-0,78 %) Dow Jones
32 803,47 +76,65 (+0,23 %) EUR/USD
1,0187 -0,0063 (-0,61 %) Gold future
1 772,60 -15,90 (-0,89 %) BTC-EUR
22 688,17 -268,77 (-1,17 %)
AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220916C00030000 | 2022-08-05 2:52PM EDT | 30.00 | 1.75 | 1.10 | 1.80 | -1.05 | -37.50% | 1 | 21 | 58.35% |
| AMCX220916C00032500 | 2022-08-05 12:32PM EDT | 32.50 | 0.84 | 0.25 | 1.05 | -1.16 | -58.00% | 5 | 20 | 59.33% |
| AMCX220916C00035000 | 2022-08-05 3:23PM EDT | 35.00 | 0.70 | 0.10 | 0.60 | -1.15 | -62.16% | 42 | 32 | 50.49% |
| AMCX220916C00037500 | 2022-08-02 2:49PM EDT | 37.50 | 0.35 | 0.10 | 0.20 | -0.40 | -53.33% | 3 | 99 | 50.39% |
| AMCX220916C00040000 | 2022-08-04 2:12PM EDT | 40.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 65.14% |
| AMCX220916C00042500 | 2022-07-20 9:52AM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| AMCX220916C00045000 | 2022-08-04 3:13PM EDT | 45.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 75 | 82.03% |
| AMCX220916C00047500 | 2022-08-04 3:30PM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 132.47% |
| AMCX220916C00050000 | 2022-07-15 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 54 | 121.09% |
| AMCX220916C00052500 | 2022-07-28 10:03AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 148.63% |
| AMCX220916C00060000 | 2022-07-07 10:59AM EDT | 60.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 157.81% |
| AMCX220916C00065000 | 2022-05-20 11:14AM EDT | 65.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 132.03% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220916P00022500 | 2022-08-05 11:41AM EDT | 22.50 | 0.30 | 0.20 | 0.30 | -0.08 | -21.05% | 6 | 130 | 59.47% |
| AMCX220916P00025000 | 2022-08-05 3:42PM EDT | 25.00 | 0.58 | 0.55 | 0.70 | -1.16 | -66.67% | 182 | 18 | 55.86% |
| AMCX220916P00027500 | 2022-08-05 3:38PM EDT | 27.50 | 1.45 | 1.05 | 1.45 | +0.45 | +45.00% | 4 | 104 | 55.42% |
| AMCX220916P00030000 | 2022-08-05 11:46AM EDT | 30.00 | 2.90 | 2.30 | 4.30 | +1.40 | +93.33% | 33 | 42 | 69.53% |
| AMCX220916P00032500 | 2022-07-20 12:00PM EDT | 32.50 | 2.98 | 4.00 | 5.30 | 0.00 | - | 100 | 157 | 60.21% |
| AMCX220916P00035000 | 2022-06-17 1:12PM EDT | 35.00 | 7.90 | 5.90 | 6.60 | 0.00 | - | 5 | 15 | 57.86% |
| AMCX220916P00037500 | 2022-07-08 1:47PM EDT | 37.50 | 8.80 | 7.30 | 9.50 | 0.00 | - | 7 | 28 | 85.45% |
| AMCX220916P00040000 | 2022-06-15 1:59PM EDT | 40.00 | 9.80 | 10.50 | 11.00 | 0.00 | - | - | 16 | 0.00% |
| AMCX220916P00042500 | 2022-08-03 12:53PM EDT | 42.50 | 10.60 | 13.00 | 14.10 | 0.00 | - | 1 | 0 | 91.31% |
| AMCX220916P00045000 | 2022-05-02 9:34AM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMCX220916P00047500 | 2022-05-17 2:43PM EDT | 47.50 | 10.00 | 18.60 | 20.20 | 0.00 | - | 10 | 12 | 122.56% |
| AMCX220916P00050000 | 2022-02-01 10:58AM EDT | 50.00 | 12.50 | 11.50 | 12.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
