La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 725,47 +564,69 (+1,65 %) EUR/USD
1,1152 +0,0005 (+0,04 %) Gold future
1 790,10 -3,00 (-0,17 %) BTC-EUR
33 831,19 +484,51 (+1,45 %)
AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour18 février 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220218C00025000 | 2021-12-31 10:53AM EST | 25.00 | 10.40 | 14.20 | 17.00 | 0.00 | - | 3 | 6 | 142.19% |
| AMCX220218C00027500 | 2021-12-27 9:59AM EST | 27.50 | 8.20 | 9.80 | 11.80 | 0.00 | - | - | 3 | 0.00% |
| AMCX220218C00030000 | 2022-01-04 10:04AM EST | 30.00 | 8.90 | 9.60 | 11.90 | 0.00 | - | 1 | 1 | 105.86% |
| AMCX220218C00035000 | 2022-01-25 3:56PM EST | 35.00 | 5.10 | 5.40 | 6.30 | 0.00 | - | 1 | 24 | 66.85% |
| AMCX220218C00037500 | 2022-01-28 10:11AM EST | 37.50 | 3.50 | 3.80 | 4.80 | -0.10 | -2.78% | 3 | 73 | 72.95% |
| AMCX220218C00040000 | 2022-01-28 11:07AM EST | 40.00 | 2.50 | 2.35 | 2.60 | +0.40 | +19.05% | 12 | 330 | 61.04% |
| AMCX220218C00042500 | 2022-01-28 3:44PM EST | 42.50 | 1.50 | 1.45 | 1.85 | +0.40 | +36.36% | 1 | 207 | 65.72% |
| AMCX220218C00045000 | 2022-01-28 3:12PM EST | 45.00 | 0.81 | 0.75 | 1.15 | +0.06 | +8.00% | 21 | 256 | 65.14% |
| AMCX220218C00047500 | 2022-01-28 2:48PM EST | 47.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 670 | 474 | 65.04% |
| AMCX220218C00050000 | 2022-01-28 12:12PM EST | 50.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 2 | 171 | 61.72% |
| AMCX220218C00055000 | 2022-01-21 12:46PM EST | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 72.07% |
Options de ventepour18 février 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220218P00017500 | 2022-01-03 12:12AM EST | 17.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 164.06% |
| AMCX220218P00020000 | 2022-01-05 2:02PM EST | 20.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 249.81% |
| AMCX220218P00025000 | 2022-01-24 9:54AM EST | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 104.10% |
| AMCX220218P00030000 | 2022-01-28 12:05PM EST | 30.00 | 0.18 | 0.15 | 0.30 | -0.22 | -55.00% | 5 | 136 | 81.64% |
| AMCX220218P00032500 | 2022-01-26 3:03PM EST | 32.50 | 0.59 | 0.30 | 0.60 | -0.01 | -1.67% | 4 | 101 | 77.05% |
| AMCX220218P00035000 | 2022-01-28 1:22PM EST | 35.00 | 0.80 | 0.65 | 0.85 | -0.37 | -31.62% | 5 | 82 | 69.14% |
| AMCX220218P00037500 | 2022-01-28 10:49AM EST | 37.50 | 1.90 | 1.30 | 1.80 | -1.10 | -36.67% | 10 | 24 | 70.36% |
| AMCX220218P00040000 | 2022-01-27 12:21PM EST | 40.00 | 3.30 | 2.35 | 2.90 | 0.00 | - | 1 | 69 | 68.99% |
| AMCX220218P00042500 | 2022-01-14 11:29AM EST | 42.50 | 3.40 | 3.80 | 4.60 | 0.00 | - | 1 | 3 | 71.24% |
| AMCX220218P00045000 | 2021-12-22 11:58AM EST | 45.00 | 10.80 | 8.80 | 9.90 | 0.00 | - | - | 0 | 160.69% |
| AMCX220218P00047500 | 2022-01-19 3:21PM EST | 47.50 | 7.91 | 7.60 | 8.50 | 0.00 | - | - | 5 | 72.17% |
