La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 016,78 -1 144,48 (-1,90 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240621C00002500 | 2023-05-26 10:53AM EDT | 2.50 | 9.67 | 7.80 | 9.00 | 0.00 | - | 6 | 6 | 216.41% |
| AMCX240621C00005000 | 2023-05-26 10:53AM EDT | 5.00 | 7.52 | 5.80 | 7.30 | 0.00 | - | 6 | 6 | 235.94% |
| AMCX240621C00007500 | 2024-04-18 9:57AM EDT | 7.50 | 3.00 | 3.20 | 4.60 | 0.00 | - | 5 | 2 | 125.20% |
| AMCX240621C00010000 | 2024-04-11 3:10PM EDT | 10.00 | 1.91 | 1.45 | 2.25 | 0.00 | - | 30 | 29 | 86.23% |
| AMCX240621C00012500 | 2024-04-26 2:14PM EDT | 12.50 | 0.58 | 0.35 | 0.60 | -0.38 | -39.58% | 5 | 87 | 61.52% |
| AMCX240621C00015000 | 2024-04-23 9:33AM EDT | 15.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 173 | 67.38% |
| AMCX240621C00017500 | 2024-04-18 3:50PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 4,261 | 73.05% |
| AMCX240621C00020000 | 2024-04-24 3:20PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 73.44% |
| AMCX240621C00022500 | 2024-03-19 2:48PM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 47 | 105.86% |
| AMCX240621C00025000 | 2024-04-05 10:53AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 406 | 155.27% |
| AMCX240621C00030000 | 2024-02-14 4:56PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 129.69% |
| AMCX240621C00035000 | 2024-01-22 4:08PM EDT | 35.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 162.11% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240621P00002500 | 2023-11-30 10:58AM EDT | 2.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 254.69% |
| AMCX240621P00005000 | 2023-11-30 10:58AM EDT | 5.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 185.16% |
| AMCX240621P00007500 | 2024-04-26 2:06PM EDT | 7.50 | 0.15 | 0.10 | 0.95 | -0.10 | -40.00% | 7 | 3 | 120.70% |
| AMCX240621P00010000 | 2024-04-26 3:00PM EDT | 10.00 | 0.75 | 0.65 | 0.85 | +0.17 | +29.31% | 6 | 113 | 68.85% |
| AMCX240621P00012500 | 2024-04-23 3:54PM EDT | 12.50 | 1.75 | 2.10 | 2.20 | 0.00 | - | 50 | 1,934 | 61.91% |
| AMCX240621P00015000 | 2024-03-26 1:43PM EDT | 15.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 1 | 126 | 0.00% |
| AMCX240621P00017500 | 2024-02-09 12:17PM EDT | 17.50 | 4.58 | 5.50 | 6.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMCX240621P00020000 | 2024-01-22 1:50PM EDT | 20.00 | 3.80 | 6.90 | 7.10 | 0.00 | - | 3 | 20 | 0.00% |
| AMCX240621P00025000 | 2024-01-12 10:37AM EDT | 25.00 | 7.38 | 9.80 | 13.00 | 0.00 | - | 51 | 51 | 0.00% |
| AMCX240621P00030000 | 2024-02-01 3:51PM EDT | 30.00 | 11.95 | 14.50 | 18.40 | 0.00 | - | 99 | 0 | 0.00% |
| AMCX240621P00035000 | 2023-09-18 12:10PM EDT | 35.00 | 23.50 | 22.10 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
