La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 751,07 -109,94 (-0,39 %)
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’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220617C00025000 | 2022-04-20 11:29AM EDT | 25.00 | 13.79 | 14.60 | 16.90 | 0.00 | - | 20 | 20 | 109.77% |
| AMCX220617C00027500 | 2022-01-06 1:57PM EDT | 27.50 | 12.70 | 13.40 | 14.70 | 0.00 | - | 4 | 0 | 140.04% |
| AMCX220617C00030000 | 2022-05-16 11:41AM EDT | 30.00 | 8.49 | 10.30 | 11.20 | 0.00 | - | 1 | 4 | 74.22% |
| AMCX220617C00032500 | 2022-05-18 10:29AM EDT | 32.50 | 8.00 | 8.20 | 8.70 | 0.00 | - | 1 | 14 | 69.53% |
| AMCX220617C00035000 | 2022-05-19 2:37PM EDT | 35.00 | 7.90 | 6.20 | 6.70 | 0.00 | - | 1 | 12 | 70.22% |
| AMCX220617C00037500 | 2022-05-17 9:44AM EDT | 37.50 | 3.02 | 4.40 | 4.90 | 0.00 | - | 1 | 23 | 68.12% |
| AMCX220617C00040000 | 2022-05-20 2:09PM EDT | 40.00 | 2.90 | 2.95 | 3.30 | -1.35 | -31.76% | 4 | 141 | 65.23% |
| AMCX220617C00042500 | 2022-05-20 3:36PM EDT | 42.50 | 2.00 | 1.80 | 2.20 | -0.85 | -29.82% | 5 | 296 | 63.87% |
| AMCX220617C00045000 | 2022-05-20 10:03AM EDT | 45.00 | 1.15 | 1.10 | 1.40 | +0.26 | +29.21% | 18 | 205 | 63.97% |
| AMCX220617C00047500 | 2022-05-19 3:11PM EDT | 47.50 | 0.95 | 0.55 | 0.90 | -0.15 | -13.64% | 1 | 129 | 63.18% |
| AMCX220617C00050000 | 2022-05-19 3:02PM EDT | 50.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 1 | 132 | 61.43% |
| AMCX220617C00052500 | 2022-05-20 3:02PM EDT | 52.50 | 0.30 | 0.10 | 0.25 | -0.04 | -11.76% | 1 | 11 | 59.57% |
| AMCX220617C00055000 | 2022-04-18 10:09AM EDT | 55.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 65.63% |
| AMCX220617C00060000 | 2022-05-18 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 74.41% |
| AMCX220617C00065000 | 2022-03-29 2:51PM EDT | 65.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 10 | 22 | 113.18% |
| AMCX220617C00070000 | 2022-02-23 3:21PM EDT | 70.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 3 | 14 | 129.00% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX220617P00017500 | 2022-02-23 3:06PM EDT | 17.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 162.11% |
| AMCX220617P00020000 | 2022-01-03 10:38AM EDT | 20.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 160.94% |
| AMCX220617P00022500 | 2022-03-24 10:32AM EDT | 22.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 134.77% |
| AMCX220617P00025000 | 2022-05-05 10:04AM EDT | 25.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 95.31% |
| AMCX220617P00027500 | 2022-05-17 12:36PM EDT | 27.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 29 | 13 | 90.43% |
| AMCX220617P00030000 | 2022-05-17 9:54AM EDT | 30.00 | 0.39 | 0.15 | 0.35 | 0.00 | - | 1 | 101 | 77.34% |
| AMCX220617P00032500 | 2022-05-20 11:51AM EDT | 32.50 | 0.40 | 0.30 | 0.55 | -0.10 | -20.00% | 5 | 198 | 70.31% |
| AMCX220617P00035000 | 2022-05-17 2:21PM EDT | 35.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 23 | 142 | 70.70% |
| AMCX220617P00037500 | 2022-05-20 11:08AM EDT | 37.50 | 1.37 | 1.45 | 1.90 | +0.32 | +30.48% | 1 | 108 | 69.78% |
| AMCX220617P00040000 | 2022-05-20 1:48PM EDT | 40.00 | 2.65 | 2.40 | 2.95 | +0.29 | +12.29% | 2 | 106 | 67.33% |
| AMCX220617P00042500 | 2022-05-20 3:54PM EDT | 42.50 | 4.10 | 3.70 | 4.30 | -7.05 | -63.23% | 2 | 15 | 64.84% |
| AMCX220617P00045000 | 2022-05-20 2:56PM EDT | 45.00 | 5.93 | 5.50 | 6.10 | +1.43 | +31.78% | 3 | 13 | 66.26% |
| AMCX220617P00047500 | 2022-03-10 12:03PM EDT | 47.50 | 11.20 | 10.10 | 11.00 | 0.00 | - | 5 | 6 | 136.82% |
| AMCX220617P00050000 | 2022-02-16 10:32AM EDT | 50.00 | 13.97 | 10.90 | 12.60 | 0.00 | - | 2 | 0 | 119.92% |
| AMCX220617P00055000 | 2022-05-16 12:06AM EDT | 55.00 | 20.40 | 14.20 | 15.10 | 0.00 | - | - | 1 | 68.75% |
| AMCX220617P00070000 | 2022-03-14 3:32PM EDT | 70.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
