La bourse ferme dans 4 h 27 min
CAC 40
6 679,41 +14,21 (+0,21 %) Euro Stoxx 50
3 942,11 +6,60 (+0,17 %) Dow Jones
33 849,46 -497,57 (-1,45 %) EUR/USD
1,0384 +0,0040 (+0,38 %) Gold future
1 770,50 +15,20 (+0,87 %) BTC-EUR
15 894,61 +156,92 (+1,00 %)
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’achatpour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX221216C00017500 | 2022-11-18 2:02PM EST | 17.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMCX221216C00020000 | 2022-11-28 11:18AM EST | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMCX221216C00022500 | 2022-11-28 2:13PM EST | 22.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| AMCX221216C00025000 | 2022-11-28 2:13PM EST | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 370 | 25.00% |
| AMCX221216C00027500 | 2022-11-21 9:30AM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| AMCX221216C00030000 | 2022-11-23 11:24AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 50.00% |
| AMCX221216C00032500 | 2022-10-06 8:34AM EST | 32.50 | 0.24 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 178.52% |
| AMCX221216C00035000 | 2022-11-28 11:07AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMCX221216C00037500 | 2022-11-08 9:59AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| AMCX221216C00040000 | 2022-11-21 3:02PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| AMCX221216C00042500 | 2022-09-26 8:30AM EST | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| AMCX221216C00045000 | 2022-08-22 10:12AM EST | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 225.00% |
| AMCX221216C00047500 | 2022-07-28 12:33PM EST | 47.50 | 0.80 | 0.10 | 0.95 | 0.00 | - | 1 | 3 | 254.30% |
| AMCX221216C00050000 | 2022-09-16 9:05AM EST | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 246.09% |
| AMCX221216C00052500 | 2022-11-08 9:59AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| AMCX221216C00055000 | 2022-07-20 9:57AM EST | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 264.84% |
| AMCX221216C00057500 | 2022-05-31 11:14AM EST | 57.50 | 1.70 | 0.20 | 0.50 | 0.00 | - | 1 | 3 | 269.53% |
| AMCX221216C00060000 | 2022-09-06 8:53AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| AMCX221216C00065000 | 2022-05-19 1:03PM EST | 65.00 | 1.45 | 0.00 | 1.10 | 0.00 | - | 11 | 1 | 319.73% |
| AMCX221216C00070000 | 2022-09-16 9:41AM EST | 70.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 309.77% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX221216P00015000 | 2022-11-11 10:52AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 113 | 25.00% |
| AMCX221216P00017500 | 2022-11-23 11:21AM EST | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 25.00% |
| AMCX221216P00020000 | 2022-11-28 2:57PM EST | 20.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 83 | 3.13% |
| AMCX221216P00022500 | 2022-11-22 3:10PM EST | 22.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| AMCX221216P00025000 | 2022-11-14 3:41PM EST | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| AMCX221216P00027500 | 2022-09-09 2:17PM EST | 27.50 | 4.21 | 5.60 | 7.10 | 0.00 | - | 100 | 91 | 93.36% |
| AMCX221216P00030000 | 2022-11-08 11:48AM EST | 30.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMCX221216P00032500 | 2022-09-12 2:21PM EST | 32.50 | 7.70 | 10.80 | 11.90 | 0.00 | - | 5 | 30 | 0.00% |
| AMCX221216P00035000 | 2022-08-24 2:10PM EST | 35.00 | 8.70 | 13.00 | 14.80 | 0.00 | - | 1 | 26 | 172.07% |
| AMCX221216P00037500 | 2022-07-15 8:30AM EST | 37.50 | 9.90 | 7.90 | 9.00 | 0.00 | - | 5 | 38 | 0.00% |
| AMCX221216P00040000 | 2022-06-16 12:48PM EST | 40.00 | 12.88 | 11.20 | 11.70 | 0.00 | - | 4 | 116 | 0.00% |
| AMCX221216P00045000 | 2022-07-11 8:40AM EST | 45.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMCX221216P00047500 | 2021-12-16 11:37AM EST | 47.50 | 16.70 | 11.40 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| AMCX221216P00050000 | 2022-02-16 12:38PM EST | 50.00 | 16.70 | 13.60 | 14.90 | 0.00 | - | 1 | 7 | 0.00% |
| AMCX221216P00060000 | 2022-02-10 1:53PM EST | 60.00 | 20.80 | 22.60 | 24.60 | 0.00 | - | 6 | 39 | 0.00% |
| AMCX221216P00065000 | 2022-04-07 2:38PM EST | 65.00 | 28.10 | 32.30 | 33.90 | 0.00 | - | 7 | 15 | 0.00% |
| AMCX221216P00070000 | 2022-04-14 2:11PM EST | 70.00 | 32.70 | 33.20 | 36.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
