La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 224,13 +82,44 (+0,32 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240119C00010000 | 2023-03-21 11:11AM EDT | 10.00 | 7.60 | 7.20 | 9.60 | 0.00 | - | 1 | 1 | 70.17% |
| AMCX240119C00012500 | 2022-09-22 2:45PM EDT | 12.50 | 11.15 | 9.10 | 13.90 | 0.00 | - | - | 4 | 181.93% |
| AMCX240119C00015000 | 2023-03-14 1:21PM EDT | 15.00 | 5.00 | 4.90 | 5.90 | 0.00 | - | 60 | 115 | 69.43% |
| AMCX240119C00017500 | 2023-03-30 11:12AM EDT | 17.50 | 3.55 | 3.40 | 4.70 | 0.00 | - | 4 | 39 | 64.75% |
| AMCX240119C00020000 | 2023-03-22 10:27AM EDT | 20.00 | 2.40 | 2.60 | 4.90 | 0.00 | - | 1 | 236 | 73.73% |
| AMCX240119C00022500 | 2023-03-31 10:50AM EDT | 22.50 | 2.00 | 1.65 | 4.00 | +0.27 | +15.61% | 1 | 52 | 69.70% |
| AMCX240119C00025000 | 2023-03-17 11:16AM EDT | 25.00 | 1.30 | 1.15 | 3.90 | 0.00 | - | 1 | 26 | 73.54% |
| AMCX240119C00027500 | 2023-03-10 2:40PM EDT | 27.50 | 1.65 | 0.75 | 1.70 | 0.00 | - | 2 | 10 | 58.25% |
| AMCX240119C00030000 | 2023-03-07 3:10PM EDT | 30.00 | 1.86 | 0.50 | 1.40 | 0.00 | - | 15 | 181 | 58.50% |
| AMCX240119C00032500 | 2023-03-10 2:39PM EDT | 32.50 | 0.90 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 55.86% |
| AMCX240119C00035000 | 2023-02-22 3:30PM EDT | 35.00 | 1.90 | 0.05 | 1.25 | 0.00 | - | 1 | 96 | 60.74% |
| AMCX240119C00037500 | 2023-03-24 10:40AM EDT | 37.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 14 | 44 | 59.67% |
| AMCX240119C00040000 | 2023-03-01 3:41PM EDT | 40.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 2 | 9 | 88.28% |
| AMCX240119C00042500 | 2023-03-10 10:35AM EDT | 42.50 | 0.45 | 0.00 | 3.00 | 0.00 | - | 5 | 71 | 90.87% |
| AMCX240119C00045000 | 2023-02-21 1:57PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| AMCX240119C00050000 | 2023-03-06 4:09PM EDT | 50.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 99.98% |
| AMCX240119C00052500 | 2023-02-17 11:28AM EDT | 52.50 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 50 | 75.73% |
| AMCX240119C00055000 | 2022-05-26 1:52PM EDT | 55.00 | 6.20 | 0.55 | 5.40 | 0.00 | - | 1 | 1 | 132.37% |
| AMCX240119C00057500 | 2022-07-07 2:43PM EDT | 57.50 | 2.45 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 126.17% |
| AMCX240119C00060000 | 2023-03-08 4:16PM EDT | 60.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 63.48% |
| AMCX240119C00070000 | 2022-10-26 2:18PM EDT | 70.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 0 | 77.15% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240119P00005000 | 2023-03-15 10:02AM EDT | 5.00 | 0.40 | 0.00 | 2.95 | 0.00 | - | - | 1 | 174.80% |
| AMCX240119P00007500 | 2022-12-12 10:58AM EDT | 7.50 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 5 | 141.21% |
| AMCX240119P00012500 | 2023-03-15 9:46AM EDT | 12.50 | 1.50 | 0.75 | 1.65 | 0.00 | - | 1 | 4 | 58.79% |
| AMCX240119P00015000 | 2023-02-15 2:05PM EDT | 15.00 | 1.50 | 1.95 | 4.60 | 0.00 | - | 1 | 16 | 77.98% |
| AMCX240119P00017500 | 2023-03-30 9:32AM EDT | 17.50 | 3.15 | 2.80 | 3.60 | 0.00 | - | 5 | 187 | 52.08% |
| AMCX240119P00020000 | 2022-10-03 2:28PM EDT | 20.00 | 3.98 | 1.15 | 5.60 | 0.00 | - | 1 | 3 | 64.65% |
| AMCX240119P00022500 | 2023-03-13 1:33PM EDT | 22.50 | 6.87 | 5.80 | 6.90 | 0.00 | - | 5 | 8 | 56.13% |
| AMCX240119P00025000 | 2022-09-22 2:41PM EDT | 25.00 | 7.00 | 4.00 | 8.80 | 0.00 | - | 1 | 2 | 54.30% |
| AMCX240119P00027500 | 2022-12-30 4:26PM EDT | 27.50 | 13.10 | 9.70 | 12.30 | 0.00 | - | 2 | 2 | 55.47% |
| AMCX240119P00030000 | 2023-03-10 4:47PM EDT | 30.00 | 12.26 | 12.30 | 13.30 | 0.00 | - | 30 | 62 | 57.06% |
| AMCX240119P00032500 | 2022-11-04 12:54PM EDT | 32.50 | 13.50 | 12.40 | 15.20 | 0.00 | - | 30 | 31 | 45.61% |
| AMCX240119P00035000 | 2023-03-13 1:33PM EDT | 35.00 | 18.04 | 15.80 | 18.60 | 0.00 | - | 3 | 5 | 72.95% |
| AMCX240119P00050000 | 2023-03-14 9:41AM EDT | 50.00 | 32.29 | 30.70 | 34.90 | 0.00 | - | 16 | 26 | 71.00% |
| AMCX240119P00070000 | 2023-02-17 11:22AM EDT | 70.00 | 44.70 | 53.80 | 54.10 | 0.00 | - | 1 | 2 | 118.31% |
© 2023 Yahoo. Tous droits réservés.
