La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,19-0,29 (-1,49 %)
À partir de 01:20PM EST. Marché ouvert.
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
AMCX221216C000175002022-11-18 2:02PM EST17.503.751.852.500.00-11172.07%
AMCX221216C000200002022-11-30 9:58AM EST20.000.750.551.05-0.10-11.76%37568.85%
AMCX221216C000225002022-11-29 11:06AM EST22.500.400.100.350.00-525968.95%
AMCX221216C000250002022-11-29 9:33AM EST25.000.050.050.500.00-1369102.73%
AMCX221216C000275002022-11-21 9:30AM EST27.500.050.000.750.00-1220138.09%
AMCX221216C000300002022-11-29 9:30AM EST30.000.200.000.000.00-19950.00%
AMCX221216C000325002022-10-06 8:34AM EST32.500.240.001.250.00-25205.27%
AMCX221216C000350002022-11-28 11:07AM EST35.000.050.000.050.00-15114121.88%
AMCX221216C000375002022-11-08 9:59AM EST37.500.050.000.750.00-217210.94%
AMCX221216C000400002022-11-21 3:02PM EST40.000.050.000.050.00-162143.75%
AMCX221216C000425002022-09-26 8:30AM EST42.500.150.000.000.00-12250.00%
AMCX221216C000450002022-08-22 10:12AM EST45.000.300.000.750.00-339249.81%
AMCX221216C000475002022-07-28 12:33PM EST47.500.800.100.950.00-13280.86%
AMCX221216C000500002022-09-16 9:05AM EST50.000.250.000.750.00-23271.29%
AMCX221216C000525002022-11-08 9:59AM EST52.500.050.000.750.00-224280.86%
AMCX221216C000550002022-07-20 9:57AM EST55.000.350.000.750.00-13290.23%
AMCX221216C000575002022-05-31 11:14AM EST57.501.700.200.500.00-13294.92%
AMCX221216C000600002022-09-06 8:53AM EST60.000.050.000.000.00-203150.00%
AMCX221216C000650002022-05-19 1:03PM EST65.001.450.001.100.00-111347.66%
AMCX221216C000700002022-09-16 9:41AM EST70.000.490.000.750.00-110335.94%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX221216P000150002022-11-30 10:54AM EST15.000.120.050.15-0.01-7.69%111379.69%
AMCX221216P000175002022-11-30 12:52PM EST17.500.400.350.55+0.04+11.11%1322569.34%
AMCX221216P000200002022-11-29 10:23AM EST20.001.201.351.600.00-18260.45%
AMCX221216P000225002022-11-30 10:42AM EST22.503.403.303.60+1.15+51.11%19059.77%
AMCX221216P000250002022-11-14 3:41PM EST25.004.005.406.900.00-295109.57%
AMCX221216P000275002022-09-09 2:17PM EST27.504.215.607.100.00-100910.00%
AMCX221216P000300002022-11-08 11:48AM EST30.0010.299.6011.900.00-10223.63%
AMCX221216P000325002022-09-12 2:21PM EST32.507.7010.8011.900.00-5300.00%
AMCX221216P000350002022-08-24 2:10PM EST35.008.7013.0014.800.00-1260.00%
AMCX221216P000375002022-07-15 8:30AM EST37.509.907.909.000.00-5380.00%
AMCX221216P000400002022-06-16 12:48PM EST40.0012.8811.2011.700.00-41160.00%
AMCX221216P000450002022-07-11 8:40AM EST45.0016.800.000.000.00--00.00%
AMCX221216P000475002021-12-16 11:37AM EST47.5016.7011.4013.600.00--200.00%
AMCX221216P000500002022-02-16 12:38PM EST50.0016.7013.6014.900.00-170.00%
AMCX221216P000600002022-02-10 1:53PM EST60.0020.8022.6024.600.00-6390.00%
AMCX221216P000650002022-04-07 2:38PM EST65.0028.1032.3033.900.00-7150.00%
AMCX221216P000700002022-04-14 2:11PM EST70.0032.7033.2036.600.00-220.00%