La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,29+0,65 (+1,39 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX211015C000350002021-09-20 12:08AM EDT35.0012.6012.1013.500.00--20101.37%
AMCX211015C000425002021-09-22 12:35PM EDT42.505.005.205.700.00-4253.76%
AMCX211015C000450002021-09-24 3:11PM EDT45.003.703.503.70+0.57+18.21%6831451.51%
AMCX211015C000475002021-09-24 12:23PM EDT47.502.152.102.50-0.14-6.11%4211953.03%
AMCX211015C000500002021-09-24 3:11PM EDT50.001.381.201.45+0.25+22.12%858552.59%
AMCX211015C000525002021-09-24 3:49PM EDT52.500.780.650.85+0.05+6.85%4821653.56%
AMCX211015C000550002021-09-24 2:02PM EDT55.000.400.350.50+0.01+2.56%115955.13%
AMCX211015C000575002021-09-24 11:37AM EDT57.500.240.200.35-0.11-31.43%527958.69%
AMCX211015C000600002021-09-20 12:03PM EDT60.000.300.100.250.00-1521261.33%
AMCX211015C000650002021-09-21 11:53AM EDT65.000.130.000.200.00-110169.53%
AMCX211015C000700002021-09-21 11:50AM EDT70.000.100.000.200.00-31182.42%
AMCX211015C000750002021-09-02 2:14PM EDT75.000.150.050.250.00-18100.20%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX211015P000300002021-09-08 9:50AM EDT30.000.150.000.750.00-114130.08%
AMCX211015P000350002021-09-17 3:20PM EDT35.000.250.000.300.00-305175.78%
AMCX211015P000375002021-09-23 2:33PM EDT37.500.250.100.300.00-31965.23%
AMCX211015P000400002021-09-24 2:44PM EDT40.000.380.300.45-0.17-30.91%418459.86%
AMCX211015P000425002021-09-24 3:03PM EDT42.500.720.650.80-0.48-40.00%714655.86%
AMCX211015P000450002021-09-24 3:49PM EDT45.001.301.301.95-0.40-23.53%2913859.23%
AMCX211015P000475002021-09-24 2:43PM EDT47.502.482.402.60-0.92-27.06%164452.83%
AMCX211015P000500002021-09-24 11:43AM EDT50.004.203.904.20-0.56-11.76%11952.93%
AMCX211015P000525002021-09-14 11:31AM EDT52.507.435.806.300.00-2556.15%
AMCX211015P000550002021-09-10 3:24PM EDT55.009.868.008.300.00-1055.76%
AMCX211015P000575002021-09-21 12:59PM EDT57.5012.049.7011.700.00-2668.56%
AMCX211015P000600002021-09-20 12:08AM EDT60.0013.3012.3013.200.00--4078.47%
AMCX211015P000650002021-08-20 11:55AM EDT65.0017.6016.1018.700.00-7070116.89%
AMCX211015P000700002021-09-02 2:57PM EDT70.0023.3021.5023.900.00--3141.60%
AMCX211015P000750002021-09-09 3:44PM EDT75.0027.0027.1028.600.00--199.22%