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’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220715C00020000 | 2022-06-10 12:53PM EDT | 20.00 | 13.22 | 10.00 | 12.30 | 0.00 | - | - | 1 | 168.75% |
| AMCX220715C00027500 | 2022-06-17 3:14PM EDT | 27.50 | 2.33 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 66.21% |
| AMCX220715C00030000 | 2022-06-27 11:35AM EDT | 30.00 | 2.00 | 1.75 | 2.05 | +0.50 | +33.33% | 3 | 114 | 59.86% |
| AMCX220715C00032500 | 2022-06-27 10:23AM EDT | 32.50 | 0.80 | 0.75 | 1.00 | -0.10 | -11.11% | 7 | 65 | 59.77% |
| AMCX220715C00035000 | 2022-06-27 3:53PM EDT | 35.00 | 0.30 | 0.15 | 0.45 | -0.10 | -25.00% | 2 | 126 | 57.03% |
| AMCX220715C00037500 | 2022-06-27 9:42AM EDT | 37.50 | 0.26 | 0.05 | 0.20 | +0.13 | +100.00% | 3 | 157 | 60.35% |
| AMCX220715C00040000 | 2022-06-27 1:32PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 43 | 56.25% |
| AMCX220715C00042500 | 2022-06-07 2:09PM EDT | 42.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 74.22% |
| AMCX220715C00045000 | 2022-06-13 2:03PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 90.23% |
| AMCX220715C00047500 | 2022-06-02 2:44PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 136.72% |
| AMCX220715C00055000 | 2022-05-23 2:32PM EDT | 55.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 109.38% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220715P00020000 | 2022-06-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 171.68% |
| AMCX220715P00025000 | 2022-06-24 1:04PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 8 | 12 | 70.12% |
| AMCX220715P00027500 | 2022-06-27 12:48PM EDT | 27.50 | 0.50 | 0.35 | 0.60 | -0.05 | -9.09% | 7 | 11 | 60.25% |
| AMCX220715P00030000 | 2022-06-27 11:01AM EDT | 30.00 | 1.25 | 1.20 | 1.55 | -0.15 | -10.71% | 16 | 136 | 61.18% |
| AMCX220715P00032500 | 2022-06-27 12:12PM EDT | 32.50 | 2.99 | 2.55 | 2.90 | -1.42 | -32.20% | 108 | 156 | 56.15% |
| AMCX220715P00035000 | 2022-06-21 9:49AM EDT | 35.00 | 6.31 | 4.60 | 4.90 | 0.00 | - | 2 | 18 | 57.62% |
| AMCX220715P00037500 | 2022-06-22 3:26PM EDT | 37.50 | 8.86 | 6.80 | 7.60 | 0.00 | - | 1 | 7 | 72.27% |
| AMCX220715P00040000 | 2022-06-22 3:26PM EDT | 40.00 | 11.35 | 9.30 | 9.70 | 0.00 | - | 1 | 27 | 64.84% |
| AMCX220715P00045000 | 2022-06-23 10:23AM EDT | 45.00 | 16.35 | 14.20 | 14.90 | 0.00 | - | 2 | 0 | 96.29% |
