La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,16+1,60 (+4,15 %)
À la clôture : 04:00PM EST
40,16 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220218C000250002021-12-31 10:53AM EST25.0010.4014.2017.000.00-36142.19%
AMCX220218C000275002021-12-27 9:59AM EST27.508.209.8011.800.00--30.00%
AMCX220218C000300002022-01-04 10:04AM EST30.008.909.6011.900.00-11105.86%
AMCX220218C000350002022-01-25 3:56PM EST35.005.105.406.300.00-12466.85%
AMCX220218C000375002022-01-28 10:11AM EST37.503.503.804.80-0.10-2.78%37372.95%
AMCX220218C000400002022-01-28 11:07AM EST40.002.502.352.60+0.40+19.05%1233061.04%
AMCX220218C000425002022-01-28 3:44PM EST42.501.501.451.85+0.40+36.36%120765.72%
AMCX220218C000450002022-01-28 3:12PM EST45.000.810.751.15+0.06+8.00%2125665.14%
AMCX220218C000475002022-01-28 2:48PM EST47.500.500.450.600.00-67047465.04%
AMCX220218C000500002022-01-28 12:12PM EST50.000.300.100.35+0.05+20.00%217161.72%
AMCX220218C000550002022-01-21 12:46PM EST55.000.100.000.250.00-1572.07%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220218P000175002022-01-03 12:12AM EST17.500.080.000.150.00--1164.06%
AMCX220218P000200002022-01-05 2:02PM EST20.000.250.002.150.00--1249.81%
AMCX220218P000250002022-01-24 9:54AM EST25.000.150.000.200.00-26104.10%
AMCX220218P000300002022-01-28 12:05PM EST30.000.180.150.30-0.22-55.00%513681.64%
AMCX220218P000325002022-01-26 3:03PM EST32.500.590.300.60-0.01-1.67%410177.05%
AMCX220218P000350002022-01-28 1:22PM EST35.000.800.650.85-0.37-31.62%58269.14%
AMCX220218P000375002022-01-28 10:49AM EST37.501.901.301.80-1.10-36.67%102470.36%
AMCX220218P000400002022-01-27 12:21PM EST40.003.302.352.900.00-16968.99%
AMCX220218P000425002022-01-14 11:29AM EST42.503.403.804.600.00-1371.24%
AMCX220218P000450002021-12-22 11:58AM EST45.0010.808.809.900.00--0160.69%
AMCX220218P000475002022-01-19 3:21PM EST47.507.917.608.500.00--572.17%