La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,93-4,22 (-12,73 %)
À la clôture : 04:00PM EDT
29,00 +0,07 (+0,24 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220916C000300002022-08-05 2:52PM EDT30.001.751.101.80-1.05-37.50%12158.35%
AMCX220916C000325002022-08-05 12:32PM EDT32.500.840.251.05-1.16-58.00%52059.33%
AMCX220916C000350002022-08-05 3:23PM EDT35.000.700.100.60-1.15-62.16%423250.49%
AMCX220916C000375002022-08-02 2:49PM EDT37.500.350.100.20-0.40-53.33%39950.39%
AMCX220916C000400002022-08-04 2:12PM EDT40.000.650.050.400.00-16265.14%
AMCX220916C000425002022-07-20 9:52AM EDT42.500.400.000.000.00-15425.00%
AMCX220916C000450002022-08-04 3:13PM EDT45.000.100.000.450.00-17582.03%
AMCX220916C000475002022-08-04 3:30PM EDT47.500.050.002.150.00-136132.47%
AMCX220916C000500002022-07-15 9:30AM EDT50.000.100.001.250.00-154121.09%
AMCX220916C000525002022-07-28 10:03AM EDT52.500.050.002.150.00-414148.63%
AMCX220916C000600002022-07-07 10:59AM EDT60.000.050.001.650.00-13157.81%
AMCX220916C000650002022-05-20 11:14AM EDT65.000.600.000.500.00-116132.03%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220916P000225002022-08-05 11:41AM EDT22.500.300.200.30-0.08-21.05%613059.47%
AMCX220916P000250002022-08-05 3:42PM EDT25.000.580.550.70-1.16-66.67%1821855.86%
AMCX220916P000275002022-08-05 3:38PM EDT27.501.451.051.45+0.45+45.00%410455.42%
AMCX220916P000300002022-08-05 11:46AM EDT30.002.902.304.30+1.40+93.33%334269.53%
AMCX220916P000325002022-07-20 12:00PM EDT32.502.984.005.300.00-10015760.21%
AMCX220916P000350002022-06-17 1:12PM EDT35.007.905.906.600.00-51557.86%
AMCX220916P000375002022-07-08 1:47PM EDT37.508.807.309.500.00-72885.45%
AMCX220916P000400002022-06-15 1:59PM EDT40.009.8010.5011.000.00--160.00%
AMCX220916P000425002022-08-03 12:53PM EDT42.5010.6013.0014.100.00-1091.31%
AMCX220916P000450002022-05-02 9:34AM EDT45.0013.600.000.000.00-110.00%
AMCX220916P000475002022-05-17 2:43PM EDT47.5010.0018.6020.200.00-1012122.56%
AMCX220916P000500002022-02-01 10:58AM EDT50.0012.5011.5012.900.00--10.00%