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
22 678,68 -272,01 (-1,19 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230120C00020000 | 2022-02-16 1:21PM EDT | 20.00 | 18.30 | 19.00 | 23.90 | 0.00 | - | - | 1 | 297.85% |
| AMCX230120C00022500 | 2022-05-16 12:06AM EDT | 22.50 | 11.40 | 12.00 | 13.10 | 0.00 | - | - | 1 | 134.42% |
| AMCX230120C00025000 | 2021-11-10 7:56AM EDT | 25.00 | 25.00 | 14.10 | 18.90 | 0.00 | - | - | 1 | 216.89% |
| AMCX230120C00027500 | 2022-07-11 11:05AM EDT | 27.50 | 5.23 | 4.60 | 6.90 | 0.00 | - | 3 | 3 | 66.26% |
| AMCX230120C00030000 | 2022-07-19 2:52PM EDT | 30.00 | 5.80 | 2.90 | 5.50 | 0.00 | - | 10 | 19 | 59.72% |
| AMCX230120C00032500 | 2022-07-29 11:17AM EDT | 32.50 | 4.27 | 2.20 | 4.30 | 0.00 | - | 100 | 101 | 58.67% |
| AMCX230120C00035000 | 2022-08-03 12:16PM EDT | 35.00 | 2.60 | 1.80 | 3.40 | -1.48 | -36.27% | 102 | 220 | 59.30% |
| AMCX230120C00037500 | 2022-07-12 3:57PM EDT | 37.50 | 2.25 | 0.55 | 2.95 | 0.00 | - | 1 | 21 | 55.13% |
| AMCX230120C00040000 | 2022-08-04 12:55PM EDT | 40.00 | 2.45 | 0.75 | 2.30 | 0.00 | - | 5 | 676 | 58.15% |
| AMCX230120C00042500 | 2022-07-20 11:48AM EDT | 42.50 | 1.92 | 0.40 | 1.65 | 0.00 | - | 70 | 268 | 55.32% |
| AMCX230120C00045000 | 2022-06-17 12:21PM EDT | 45.00 | 1.05 | 0.70 | 1.65 | 0.00 | - | 5 | 73 | 62.96% |
| AMCX230120C00047500 | 2022-06-24 3:07PM EDT | 47.50 | 1.25 | 0.90 | 2.00 | 0.00 | - | 5 | 10 | 72.41% |
| AMCX230120C00050000 | 2022-05-24 3:43PM EDT | 50.00 | 3.63 | 0.50 | 1.20 | 0.00 | - | 1 | 33 | 65.19% |
| AMCX230120C00055000 | 2022-05-19 1:41PM EDT | 55.00 | 3.90 | 0.25 | 0.90 | 0.00 | - | 2 | 14 | 65.63% |
| AMCX230120C00057500 | 2022-04-28 10:13AM EDT | 57.50 | 1.00 | 2.10 | 2.85 | 0.00 | - | 1 | 4 | 105.08% |
| AMCX230120C00060000 | 2022-08-03 10:14AM EDT | 60.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 1 | 9 | 83.79% |
| AMCX230120C00065000 | 2022-07-25 9:30AM EDT | 65.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 87.40% |
| AMCX230120C00070000 | 2022-04-04 11:17AM EDT | 70.00 | 1.53 | 0.40 | 0.85 | 0.00 | - | 4 | 53 | 83.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230120P00017500 | 2022-04-08 10:06AM EDT | 17.50 | 0.40 | 0.55 | 1.00 | 0.00 | - | 4 | 8 | 70.02% |
| AMCX230120P00020000 | 2022-05-17 10:32AM EDT | 20.00 | 0.84 | 1.30 | 2.10 | 0.00 | - | 2 | 2 | 76.39% |
| AMCX230120P00022500 | 2022-07-14 11:48AM EDT | 22.50 | 1.95 | 0.45 | 3.40 | 0.00 | - | 1 | 7 | 64.48% |
| AMCX230120P00025000 | 2022-08-02 1:04PM EDT | 25.00 | 1.75 | 1.65 | 3.10 | 0.00 | - | 5 | 26 | 55.96% |
| AMCX230120P00027500 | 2022-07-29 11:17AM EDT | 27.50 | 2.72 | 2.30 | 4.50 | 0.00 | - | 100 | 100 | 53.83% |
| AMCX230120P00030000 | 2022-08-03 12:16PM EDT | 30.00 | 3.30 | 4.00 | 4.90 | 0.00 | - | 102 | 154 | 54.96% |
| AMCX230120P00032500 | 2022-07-08 2:03PM EDT | 32.50 | 6.60 | 4.70 | 7.60 | 0.00 | - | 21 | 23 | 50.02% |
| AMCX230120P00035000 | 2022-06-14 2:14PM EDT | 35.00 | 8.20 | 8.10 | 8.90 | 0.00 | - | 10 | 15 | 57.06% |
| AMCX230120P00040000 | 2022-08-03 12:53PM EDT | 40.00 | 9.80 | 10.60 | 13.50 | 0.00 | - | 1 | 22 | 71.48% |
| AMCX230120P00045000 | 2022-06-23 10:23AM EDT | 45.00 | 17.00 | 13.30 | 14.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMCX230120P00050000 | 2022-07-21 2:18PM EDT | 50.00 | 18.10 | 19.90 | 22.30 | 0.00 | - | 2 | 2 | 72.80% |
| AMCX230120P00055000 | 2021-11-10 7:56AM EDT | 55.00 | 18.00 | 18.70 | 21.80 | 0.00 | - | 19 | 19 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
