AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EST. Marché ouvert.
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230120C00015000 | 2022-11-11 1:34PM EST | 15.00 | 7.37 | 4.10 | 6.30 | 0.00 | - | 7 | 0 | 95.80% |
| AMCX230120C00017500 | 2022-11-29 12:50PM EST | 17.50 | 3.10 | 2.60 | 3.20 | 0.00 | - | 1 | 9 | 66.65% |
| AMCX230120C00020000 | 2022-11-28 3:37PM EST | 20.00 | 2.00 | 1.20 | 2.25 | 0.00 | - | 15 | 14 | 69.19% |
| AMCX230120C00022500 | 2022-11-15 3:00PM EST | 22.50 | 1.75 | 0.40 | 0.75 | 0.00 | - | 1 | 20 | 54.59% |
| AMCX230120C00025000 | 2022-11-25 11:25AM EST | 25.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 93 | 65.92% |
| AMCX230120C00027500 | 2022-11-25 12:02PM EST | 27.50 | 0.23 | 0.05 | 0.20 | 0.00 | - | 18 | 32 | 59.18% |
| AMCX230120C00030000 | 2022-11-29 3:56PM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 66.80% |
| AMCX230120C00032500 | 2022-11-01 11:49AM EST | 32.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 97 | 100.98% |
| AMCX230120C00035000 | 2022-11-15 3:43PM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 132 | 110.74% |
| AMCX230120C00037500 | 2022-09-26 2:37PM EST | 37.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 19 | 95.70% |
| AMCX230120C00040000 | 2022-11-16 11:07AM EST | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 678 | 81.25% |
| AMCX230120C00042500 | 2022-10-25 8:34AM EST | 42.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 50 | 206 | 134.96% |
| AMCX230120C00045000 | 2022-11-14 3:14PM EST | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 70 | 92.19% |
| AMCX230120C00047500 | 2022-09-02 8:43AM EST | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 148.05% |
| AMCX230120C00050000 | 2022-05-24 2:43PM EST | 50.00 | 3.63 | 0.50 | 1.20 | 0.00 | - | 1 | 33 | 186.13% |
| AMCX230120C00055000 | 2022-05-19 12:41PM EST | 55.00 | 3.90 | 0.25 | 0.90 | 0.00 | - | 2 | 14 | 180.47% |
| AMCX230120C00057500 | 2022-04-28 9:13AM EST | 57.50 | 1.00 | 2.10 | 2.85 | 0.00 | - | 1 | 4 | 277.93% |
| AMCX230120C00060000 | 2022-09-21 9:55AM EST | 60.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 21 | 164.65% |
| AMCX230120C00065000 | 2022-07-25 8:30AM EST | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMCX230120C00070000 | 2022-04-04 10:17AM EST | 70.00 | 1.53 | 0.40 | 0.85 | 0.00 | - | 4 | 53 | 211.52% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230120P00015000 | 2022-11-29 1:38PM EST | 15.00 | 0.34 | 0.30 | 0.50 | 0.00 | - | 2 | 162 | 69.92% |
| AMCX230120P00017500 | 2022-11-30 10:02AM EST | 17.50 | 0.96 | 0.65 | 0.95 | +0.06 | +6.67% | 2 | 105 | 55.86% |
| AMCX230120P00020000 | 2022-11-30 9:39AM EST | 20.00 | 1.85 | 1.50 | 2.05 | +0.05 | +2.78% | 1 | 91 | 57.32% |
| AMCX230120P00022500 | 2022-11-04 10:08AM EST | 22.50 | 3.44 | 3.30 | 4.40 | 0.00 | - | 10 | 22 | 58.94% |
| AMCX230120P00025000 | 2022-11-01 11:58AM EST | 25.00 | 3.41 | 5.10 | 7.30 | 0.00 | - | 1 | 36 | 71.19% |
| AMCX230120P00027500 | 2022-09-12 1:39PM EST | 27.50 | 4.49 | 6.40 | 8.10 | 0.00 | - | 100 | 120 | 0.00% |
| AMCX230120P00030000 | 2022-11-17 9:41AM EST | 30.00 | 9.80 | 10.40 | 10.80 | 0.00 | - | 10 | 34 | 70.51% |
| AMCX230120P00032500 | 2022-11-23 2:58PM EST | 32.50 | 11.61 | 12.70 | 14.20 | 0.00 | - | 1 | 8 | 94.14% |
| AMCX230120P00035000 | 2022-11-03 9:14AM EST | 35.00 | 14.50 | 15.00 | 16.40 | 0.00 | - | 10 | 0 | 70.31% |
| AMCX230120P00040000 | 2022-08-03 11:53AM EST | 40.00 | 9.80 | 13.40 | 14.80 | 0.00 | - | 1 | 22 | 0.00% |
| AMCX230120P00045000 | 2022-06-23 9:23AM EST | 45.00 | 17.00 | 13.30 | 14.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMCX230120P00050000 | 2022-09-13 8:48AM EST | 50.00 | 25.50 | 27.00 | 30.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMCX230120P00055000 | 2021-11-10 6:56AM EST | 55.00 | 18.00 | 18.70 | 21.80 | 0.00 | - | 19 | 19 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
