La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 418,45+1 085,23(+3,07 %)
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
Options d’achatpour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX211015C00035000 | 2021-09-20 12:08AM EDT | 35.00 | 12.60 | 12.10 | 13.50 | 0.00 | - | - | 20 | 101.37% |
| AMCX211015C00042500 | 2021-09-22 12:35PM EDT | 42.50 | 5.00 | 5.20 | 5.70 | 0.00 | - | 4 | 2 | 53.76% |
| AMCX211015C00045000 | 2021-09-24 3:11PM EDT | 45.00 | 3.70 | 3.50 | 3.70 | +0.57 | +18.21% | 68 | 314 | 51.51% |
| AMCX211015C00047500 | 2021-09-24 12:23PM EDT | 47.50 | 2.15 | 2.10 | 2.50 | -0.14 | -6.11% | 42 | 119 | 53.03% |
| AMCX211015C00050000 | 2021-09-24 3:11PM EDT | 50.00 | 1.38 | 1.20 | 1.45 | +0.25 | +22.12% | 8 | 585 | 52.59% |
| AMCX211015C00052500 | 2021-09-24 3:49PM EDT | 52.50 | 0.78 | 0.65 | 0.85 | +0.05 | +6.85% | 48 | 216 | 53.56% |
| AMCX211015C00055000 | 2021-09-24 2:02PM EDT | 55.00 | 0.40 | 0.35 | 0.50 | +0.01 | +2.56% | 1 | 159 | 55.13% |
| AMCX211015C00057500 | 2021-09-24 11:37AM EDT | 57.50 | 0.24 | 0.20 | 0.35 | -0.11 | -31.43% | 5 | 279 | 58.69% |
| AMCX211015C00060000 | 2021-09-20 12:03PM EDT | 60.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 15 | 212 | 61.33% |
| AMCX211015C00065000 | 2021-09-21 11:53AM EDT | 65.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 69.53% |
| AMCX211015C00070000 | 2021-09-21 11:50AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 82.42% |
| AMCX211015C00075000 | 2021-09-02 2:14PM EDT | 75.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 100.20% |
Options de ventepour15 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX211015P00030000 | 2021-09-08 9:50AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 130.08% |
| AMCX211015P00035000 | 2021-09-17 3:20PM EDT | 35.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 30 | 51 | 75.78% |
| AMCX211015P00037500 | 2021-09-23 2:33PM EDT | 37.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 19 | 65.23% |
| AMCX211015P00040000 | 2021-09-24 2:44PM EDT | 40.00 | 0.38 | 0.30 | 0.45 | -0.17 | -30.91% | 4 | 184 | 59.86% |
| AMCX211015P00042500 | 2021-09-24 3:03PM EDT | 42.50 | 0.72 | 0.65 | 0.80 | -0.48 | -40.00% | 7 | 146 | 55.86% |
| AMCX211015P00045000 | 2021-09-24 3:49PM EDT | 45.00 | 1.30 | 1.30 | 1.95 | -0.40 | -23.53% | 29 | 138 | 59.23% |
| AMCX211015P00047500 | 2021-09-24 2:43PM EDT | 47.50 | 2.48 | 2.40 | 2.60 | -0.92 | -27.06% | 16 | 44 | 52.83% |
| AMCX211015P00050000 | 2021-09-24 11:43AM EDT | 50.00 | 4.20 | 3.90 | 4.20 | -0.56 | -11.76% | 1 | 19 | 52.93% |
| AMCX211015P00052500 | 2021-09-14 11:31AM EDT | 52.50 | 7.43 | 5.80 | 6.30 | 0.00 | - | 2 | 5 | 56.15% |
| AMCX211015P00055000 | 2021-09-10 3:24PM EDT | 55.00 | 9.86 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 55.76% |
| AMCX211015P00057500 | 2021-09-21 12:59PM EDT | 57.50 | 12.04 | 9.70 | 11.70 | 0.00 | - | 2 | 6 | 68.56% |
| AMCX211015P00060000 | 2021-09-20 12:08AM EDT | 60.00 | 13.30 | 12.30 | 13.20 | 0.00 | - | - | 40 | 78.47% |
| AMCX211015P00065000 | 2021-08-20 11:55AM EDT | 65.00 | 17.60 | 16.10 | 18.70 | 0.00 | - | 70 | 70 | 116.89% |
| AMCX211015P00070000 | 2021-09-02 2:57PM EDT | 70.00 | 23.30 | 21.50 | 23.90 | 0.00 | - | - | 3 | 141.60% |
| AMCX211015P00075000 | 2021-09-09 3:44PM EDT | 75.00 | 27.00 | 27.10 | 28.60 | 0.00 | - | - | 1 | 99.22% |
