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
22 664,13 -278,73 (-1,21 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX221216C00020000 | 2021-12-30 3:25PM EDT | 20.00 | 17.50 | 19.00 | 23.50 | 0.00 | - | 1 | 20 | 329.25% |
| AMCX221216C00025000 | 2021-11-26 11:14AM EDT | 25.00 | 17.20 | 13.00 | 15.40 | 0.00 | - | 100 | 100 | 199.17% |
| AMCX221216C00027500 | 2022-02-16 11:02AM EDT | 27.50 | 13.50 | 14.30 | 16.70 | 0.00 | - | 1 | 11 | 236.89% |
| AMCX221216C00030000 | 2022-06-14 1:34PM EDT | 30.00 | 5.40 | 4.00 | 4.50 | 0.00 | - | 1 | 10 | 67.90% |
| AMCX221216C00032500 | 2022-04-29 1:39PM EDT | 32.50 | 6.35 | 10.40 | 11.00 | 0.00 | - | 3 | 3 | 176.44% |
| AMCX221216C00035000 | 2022-07-21 2:54PM EDT | 35.00 | 3.65 | 1.40 | 2.65 | 0.00 | - | 5 | 102 | 57.98% |
| AMCX221216C00037500 | 2022-08-02 12:12PM EDT | 37.50 | 2.30 | 0.85 | 2.85 | 0.00 | - | 10 | 12 | 63.62% |
| AMCX221216C00040000 | 2022-08-01 9:31AM EDT | 40.00 | 1.20 | 0.45 | 1.60 | 0.00 | - | 4 | 66 | 56.15% |
| AMCX221216C00042500 | 2022-08-03 11:29AM EDT | 42.50 | 1.40 | 0.15 | 2.70 | 0.00 | - | 1 | 22 | 69.97% |
| AMCX221216C00045000 | 2022-07-11 11:03AM EDT | 45.00 | 0.80 | 0.05 | 2.55 | 0.00 | - | 3 | 39 | 73.29% |
| AMCX221216C00047500 | 2022-07-28 1:33PM EDT | 47.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.66% |
| AMCX221216C00050000 | 2022-06-15 10:09AM EDT | 50.00 | 1.10 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 63.09% |
| AMCX221216C00052500 | 2022-06-08 3:15PM EDT | 52.50 | 1.50 | 0.35 | 0.50 | 0.00 | - | 1 | 23 | 65.33% |
| AMCX221216C00055000 | 2022-07-20 10:57AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMCX221216C00057500 | 2022-05-31 12:14PM EDT | 57.50 | 1.70 | 0.20 | 0.50 | 0.00 | - | 1 | 3 | 69.43% |
| AMCX221216C00060000 | 2022-07-29 3:48PM EDT | 60.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 1 | 61 | 92.43% |
| AMCX221216C00065000 | 2022-05-19 2:03PM EDT | 65.00 | 1.45 | 0.00 | 1.10 | 0.00 | - | 11 | 1 | 85.94% |
| AMCX221216C00070000 | 2022-08-05 11:47AM EDT | 70.00 | 0.03 | 0.00 | 1.55 | -0.15 | -83.33% | 1 | 7 | 98.63% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX221216P00017500 | 2022-01-03 2:13PM EDT | 17.50 | 0.76 | 0.00 | 0.85 | 0.00 | - | - | 10 | 65.77% |
| AMCX221216P00020000 | 2022-08-05 1:05PM EDT | 20.00 | 0.70 | 0.50 | 1.25 | -0.25 | -26.32% | 82 | 2 | 65.43% |
| AMCX221216P00022500 | 2022-08-05 12:12PM EDT | 22.50 | 1.20 | 0.30 | 2.35 | -0.55 | -31.43% | 2 | 34 | 60.30% |
| AMCX221216P00025000 | 2022-07-11 10:51AM EDT | 25.00 | 2.70 | 0.75 | 3.20 | 0.00 | - | 1 | 11 | 56.08% |
| AMCX221216P00027500 | 2022-07-20 2:43PM EDT | 27.50 | 2.38 | 2.30 | 3.90 | 0.00 | - | 100 | 101 | 56.01% |
| AMCX221216P00030000 | 2022-07-11 12:06PM EDT | 30.00 | 5.15 | 3.70 | 5.30 | 0.00 | - | 2 | 23 | 56.06% |
| AMCX221216P00032500 | 2021-11-29 1:51PM EDT | 32.50 | 5.10 | 5.70 | 6.30 | 0.00 | - | 25 | 28 | 54.08% |
| AMCX221216P00035000 | 2022-07-08 11:48AM EDT | 35.00 | 7.80 | 6.80 | 8.60 | 0.00 | - | 7 | 26 | 51.81% |
| AMCX221216P00037500 | 2022-07-15 9:30AM EDT | 37.50 | 9.90 | 8.90 | 11.20 | 0.00 | - | 5 | 38 | 57.52% |
| AMCX221216P00040000 | 2022-06-16 1:48PM EDT | 40.00 | 12.88 | 11.20 | 11.70 | 0.00 | - | 4 | 116 | 47.80% |
| AMCX221216P00045000 | 2022-07-11 9:40AM EDT | 45.00 | 16.80 | 15.40 | 18.30 | 0.00 | - | - | 0 | 62.31% |
| AMCX221216P00047500 | 2021-12-16 12:37PM EDT | 47.50 | 16.70 | 11.40 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| AMCX221216P00050000 | 2022-02-16 1:38PM EDT | 50.00 | 16.70 | 13.60 | 14.90 | 0.00 | - | 1 | 7 | 0.00% |
| AMCX221216P00060000 | 2022-02-10 2:53PM EDT | 60.00 | 20.80 | 22.60 | 24.60 | 0.00 | - | 6 | 39 | 0.00% |
| AMCX221216P00065000 | 2022-04-07 3:38PM EDT | 65.00 | 28.10 | 32.30 | 33.90 | 0.00 | - | 7 | 15 | 0.00% |
| AMCX221216P00070000 | 2022-04-14 3:11PM EDT | 70.00 | 32.70 | 33.20 | 36.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
