La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,33-0,15 (-0,77 %)
À partir de 11:34AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX230120C000150002022-11-11 1:34PM EST15.007.374.106.300.00-7095.80%
AMCX230120C000175002022-11-29 12:50PM EST17.503.102.603.200.00-1966.65%
AMCX230120C000200002022-11-28 3:37PM EST20.002.001.202.250.00-151469.19%
AMCX230120C000225002022-11-15 3:00PM EST22.501.750.400.750.00-12054.59%
AMCX230120C000250002022-11-25 11:25AM EST25.000.500.100.750.00-39365.92%
AMCX230120C000275002022-11-25 12:02PM EST27.500.230.050.200.00-183259.18%
AMCX230120C000300002022-11-29 3:56PM EST30.000.050.000.200.00-12866.80%
AMCX230120C000325002022-11-01 11:49AM EST32.500.350.000.750.00-397100.98%
AMCX230120C000350002022-11-15 3:43PM EST35.000.050.000.750.00-10132110.74%
AMCX230120C000375002022-09-26 2:37PM EST37.500.200.050.200.00-31995.70%
AMCX230120C000400002022-11-16 11:07AM EST40.000.100.000.050.00-167881.25%
AMCX230120C000425002022-10-25 8:34AM EST42.500.500.000.750.00-50206134.96%
AMCX230120C000450002022-11-14 3:14PM EST45.000.070.000.050.00-57092.19%
AMCX230120C000475002022-09-02 8:43AM EST47.500.350.000.750.00-110148.05%
AMCX230120C000500002022-05-24 2:43PM EST50.003.630.501.200.00-133186.13%
AMCX230120C000550002022-05-19 12:41PM EST55.003.900.250.900.00-214180.47%
AMCX230120C000575002022-04-28 9:13AM EST57.501.002.102.850.00-14277.93%
AMCX230120C000600002022-09-21 9:55AM EST60.000.050.050.500.00-1021164.65%
AMCX230120C000650002022-07-25 8:30AM EST65.000.350.000.000.00-1250.00%
AMCX230120C000700002022-04-04 10:17AM EST70.001.530.400.850.00-453211.52%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX230120P000150002022-11-29 1:38PM EST15.000.340.300.500.00-216269.92%
AMCX230120P000175002022-11-30 10:02AM EST17.500.960.650.95+0.06+6.67%210555.86%
AMCX230120P000200002022-11-30 9:39AM EST20.001.851.502.05+0.05+2.78%19157.32%
AMCX230120P000225002022-11-04 10:08AM EST22.503.443.304.400.00-102258.94%
AMCX230120P000250002022-11-01 11:58AM EST25.003.415.107.300.00-13671.19%
AMCX230120P000275002022-09-12 1:39PM EST27.504.496.408.100.00-1001200.00%
AMCX230120P000300002022-11-17 9:41AM EST30.009.8010.4010.800.00-103470.51%
AMCX230120P000325002022-11-23 2:58PM EST32.5011.6112.7014.200.00-1894.14%
AMCX230120P000350002022-11-03 9:14AM EST35.0014.5015.0016.400.00-10070.31%
AMCX230120P000400002022-08-03 11:53AM EST40.009.8013.4014.800.00-1220.00%
AMCX230120P000450002022-06-23 9:23AM EST45.0017.0013.3014.000.00-250.00%
AMCX230120P000500002022-09-13 8:48AM EST50.0025.5027.0030.500.00-4000.00%
AMCX230120P000550002021-11-10 6:56AM EST55.0018.0018.7021.800.00-19190.00%