La bourse est fermée

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,54-1,27 (-3,04 %)
À la clôture : 04:00PM EDT
39,25 -1,29 (-3,18 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220617C000250002022-04-20 11:29AM EDT25.0013.7914.6016.900.00-2020109.77%
AMCX220617C000275002022-01-06 1:57PM EDT27.5012.7013.4014.700.00-40140.04%
AMCX220617C000300002022-05-16 11:41AM EDT30.008.4910.3011.200.00-1474.22%
AMCX220617C000325002022-05-18 10:29AM EDT32.508.008.208.700.00-11469.53%
AMCX220617C000350002022-05-19 2:37PM EDT35.007.906.206.700.00-11270.22%
AMCX220617C000375002022-05-17 9:44AM EDT37.503.024.404.900.00-12368.12%
AMCX220617C000400002022-05-20 2:09PM EDT40.002.902.953.30-1.35-31.76%414165.23%
AMCX220617C000425002022-05-20 3:36PM EDT42.502.001.802.20-0.85-29.82%529663.87%
AMCX220617C000450002022-05-20 10:03AM EDT45.001.151.101.40+0.26+29.21%1820563.97%
AMCX220617C000475002022-05-19 3:11PM EDT47.500.950.550.90-0.15-13.64%112963.18%
AMCX220617C000500002022-05-19 3:02PM EDT50.000.450.300.45-0.05-10.00%113261.43%
AMCX220617C000525002022-05-20 3:02PM EDT52.500.300.100.25-0.04-11.76%11159.57%
AMCX220617C000550002022-04-18 10:09AM EDT55.000.350.050.250.00-11465.63%
AMCX220617C000600002022-05-18 12:35PM EDT60.000.100.000.200.00-11974.41%
AMCX220617C000650002022-03-29 2:51PM EDT65.000.350.000.850.00-1022113.18%
AMCX220617C000700002022-02-23 3:21PM EDT70.000.360.000.950.00-314129.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMCX220617P000175002022-02-23 3:06PM EDT17.500.200.000.250.00-14162.11%
AMCX220617P000200002022-01-03 10:38AM EDT20.000.600.000.550.00-57160.94%
AMCX220617P000225002022-03-24 10:32AM EDT22.500.350.000.500.00-43134.77%
AMCX220617P000250002022-05-05 10:04AM EDT25.000.300.000.200.00-1895.31%
AMCX220617P000275002022-05-17 12:36PM EDT27.500.250.000.400.00-291390.43%
AMCX220617P000300002022-05-17 9:54AM EDT30.000.390.150.350.00-110177.34%
AMCX220617P000325002022-05-20 11:51AM EDT32.500.400.300.55-0.10-20.00%519870.31%
AMCX220617P000350002022-05-17 2:21PM EDT35.000.800.801.050.00-2314270.70%
AMCX220617P000375002022-05-20 11:08AM EDT37.501.371.451.90+0.32+30.48%110869.78%
AMCX220617P000400002022-05-20 1:48PM EDT40.002.652.402.95+0.29+12.29%210667.33%
AMCX220617P000425002022-05-20 3:54PM EDT42.504.103.704.30-7.05-63.23%21564.84%
AMCX220617P000450002022-05-20 2:56PM EDT45.005.935.506.10+1.43+31.78%31366.26%
AMCX220617P000475002022-03-10 12:03PM EDT47.5011.2010.1011.000.00-56136.82%
AMCX220617P000500002022-02-16 10:32AM EDT50.0013.9710.9012.600.00-20119.92%
AMCX220617P000550002022-05-16 12:06AM EDT55.0020.4014.2015.100.00--168.75%
AMCX220617P000700002022-03-14 3:32PM EDT70.0029.380.000.000.00--00.00%