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 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX221216C000200002021-12-30 3:25PM EDT20.0017.5019.0023.500.00-120329.25%
AMCX221216C000250002021-11-26 11:14AM EDT25.0017.2013.0015.400.00-100100199.17%
AMCX221216C000275002022-02-16 11:02AM EDT27.5013.5014.3016.700.00-111236.89%
AMCX221216C000300002022-06-14 1:34PM EDT30.005.404.004.500.00-11067.90%
AMCX221216C000325002022-04-29 1:39PM EDT32.506.3510.4011.000.00-33176.44%
AMCX221216C000350002022-07-21 2:54PM EDT35.003.651.402.650.00-510257.98%
AMCX221216C000375002022-08-02 12:12PM EDT37.502.300.852.850.00-101263.62%
AMCX221216C000400002022-08-01 9:31AM EDT40.001.200.451.600.00-46656.15%
AMCX221216C000425002022-08-03 11:29AM EDT42.501.400.152.700.00-12269.97%
AMCX221216C000450002022-07-11 11:03AM EDT45.000.800.052.550.00-33973.29%
AMCX221216C000475002022-07-28 1:33PM EDT47.500.800.000.750.00-1355.66%
AMCX221216C000500002022-06-15 10:09AM EDT50.001.100.350.600.00-1263.09%
AMCX221216C000525002022-06-08 3:15PM EDT52.501.500.350.500.00-12365.33%
AMCX221216C000550002022-07-20 10:57AM EDT55.000.350.000.000.00-1325.00%
AMCX221216C000575002022-05-31 12:14PM EDT57.501.700.200.500.00-1369.43%
AMCX221216C000600002022-07-29 3:48PM EDT60.000.170.002.000.00-16192.43%
AMCX221216C000650002022-05-19 2:03PM EDT65.001.450.001.100.00-11185.94%
AMCX221216C000700002022-08-05 11:47AM EDT70.000.030.001.55-0.15-83.33%1798.63%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX221216P000175002022-01-03 2:13PM EDT17.500.760.000.850.00--1065.77%
AMCX221216P000200002022-08-05 1:05PM EDT20.000.700.501.25-0.25-26.32%82265.43%
AMCX221216P000225002022-08-05 12:12PM EDT22.501.200.302.35-0.55-31.43%23460.30%
AMCX221216P000250002022-07-11 10:51AM EDT25.002.700.753.200.00-11156.08%
AMCX221216P000275002022-07-20 2:43PM EDT27.502.382.303.900.00-10010156.01%
AMCX221216P000300002022-07-11 12:06PM EDT30.005.153.705.300.00-22356.06%
AMCX221216P000325002021-11-29 1:51PM EDT32.505.105.706.300.00-252854.08%
AMCX221216P000350002022-07-08 11:48AM EDT35.007.806.808.600.00-72651.81%
AMCX221216P000375002022-07-15 9:30AM EDT37.509.908.9011.200.00-53857.52%
AMCX221216P000400002022-06-16 1:48PM EDT40.0012.8811.2011.700.00-411647.80%
AMCX221216P000450002022-07-11 9:40AM EDT45.0016.8015.4018.300.00--062.31%
AMCX221216P000475002021-12-16 12:37PM EDT47.5016.7011.4013.600.00--200.00%
AMCX221216P000500002022-02-16 1:38PM EDT50.0016.7013.6014.900.00-170.00%
AMCX221216P000600002022-02-10 2:53PM EDT60.0020.8022.6024.600.00-6390.00%
AMCX221216P000650002022-04-07 3:38PM EDT65.0028.1032.3033.900.00-7150.00%
AMCX221216P000700002022-04-14 3:11PM EDT70.0032.7033.2036.600.00-220.00%