Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
4,9900-0,2100 (-4,04%)
No fechamento: 04:00PM EDT
5,0000 +0,01 (+0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240628C000005002024-06-13 3:33PM EDT0.504.964.005.350.00-341,131.25%
AMC240628C000010002024-06-11 12:31PM EDT1.004.003.755.250.00-141,168.75%
AMC240628C000015002024-06-14 11:26AM EDT1.503.542.893.55-0.32-8.29%215409.38%
AMC240628C000020002024-06-14 11:06AM EDT2.002.822.883.05-0.48-14.55%130318.75%
AMC240628C000025002024-06-14 10:39AM EDT2.502.602.292.75-0.11-4.06%23147212.50%
AMC240628C000030002024-06-14 3:59PM EDT3.001.981.702.09-0.27-12.00%481,731223.44%
AMC240628C000035002024-06-14 3:56PM EDT3.501.571.411.59-0.17-9.77%321,17096.88%
AMC240628C000040002024-06-14 3:59PM EDT4.001.121.001.26-0.16-12.50%7552,403138.28%
AMC240628C000045002024-06-14 3:55PM EDT4.500.840.760.83-0.16-16.00%4111,838139.06%
AMC240628C000050002024-06-14 3:59PM EDT5.000.610.580.63-0.16-20.78%3,9225,751157.03%
AMC240628C000055002024-06-14 3:57PM EDT5.500.470.470.50-0.17-26.56%1,4683,234174.61%
AMC240628C000060002024-06-14 3:58PM EDT6.000.420.390.41-0.10-19.23%1,5496,214189.45%
AMC240628C000065002024-06-14 3:59PM EDT6.500.380.350.37-0.08-17.39%5422,830208.59%
AMC240628C000070002024-06-14 3:56PM EDT7.000.330.300.33-0.06-15.38%1,2112,925221.88%
AMC240628C000075002024-06-14 3:58PM EDT7.500.300.270.30-0.10-25.00%2972,146234.77%
AMC240628C000080002024-06-14 3:59PM EDT8.000.280.250.28-0.07-20.00%7002,161248.05%
AMC240628C000085002024-06-14 3:49PM EDT8.500.280.230.26-0.05-15.15%51429259.38%
AMC240628C000090002024-06-14 3:58PM EDT9.000.230.220.24-0.09-28.12%1631,351269.53%
AMC240628C000095002024-06-14 3:50PM EDT9.500.210.210.23-0.10-32.26%301568280.86%
AMC240628C000100002024-06-14 3:56PM EDT10.000.200.190.22-0.07-25.93%1,2745,249288.28%
AMC240628C000105002024-06-14 2:03PM EDT10.500.210.180.20-0.06-22.22%52877295.31%
AMC240628C000110002024-06-14 3:54PM EDT11.000.210.170.20-0.08-27.59%149952304.69%
AMC240628C000115002024-06-14 3:15PM EDT11.500.180.160.20-0.09-33.33%19496313.28%
AMC240628C000120002024-06-14 3:34PM EDT12.000.170.150.18-0.07-29.17%61699317.19%
AMC240628C000125002024-06-14 1:31PM EDT12.500.160.150.16-0.08-33.33%122768321.88%
AMC240628C000130002024-06-14 2:33PM EDT13.000.150.150.16-0.07-31.82%26419331.25%
AMC240628C000135002024-06-14 12:38PM EDT13.500.180.130.16-0.03-14.29%2590334.38%
AMC240628C000140002024-06-14 3:56PM EDT14.000.120.120.16-0.07-36.84%32634339.84%
AMC240628C000145002024-06-14 2:39PM EDT14.500.130.120.16-0.07-35.00%22199348.44%
AMC240628C000150002024-06-14 3:57PM EDT15.000.130.110.14-0.06-31.58%281894346.88%
AMC240628C000155002024-06-14 3:56PM EDT15.500.130.100.13-0.05-27.78%106410348.44%
AMC240628C000160002024-06-14 3:52PM EDT16.000.130.110.13-0.05-27.78%11209357.81%
AMC240628C000165002024-06-14 11:54AM EDT16.500.110.100.13-0.09-45.00%405524360.94%
AMC240628C000170002024-06-14 3:40PM EDT17.000.100.100.13-0.08-44.44%6386367.19%
AMC240628C000175002024-06-14 2:34PM EDT17.500.080.080.13-0.10-55.56%178367.19%
AMC240628C000180002024-06-14 1:48PM EDT18.000.110.090.13-0.06-35.29%188700376.56%
AMC240628C000185002024-06-14 3:59PM EDT18.500.130.090.12-0.04-23.53%464378.13%
AMC240628C000190002024-06-14 10:39AM EDT19.000.120.080.12-0.04-25.00%2244381.25%
AMC240628C000195002024-06-14 1:33PM EDT19.500.110.080.11-0.04-26.67%4327382.81%
AMC240628C000200002024-06-14 3:52PM EDT20.000.080.080.11-0.08-50.00%1,7114,455387.50%
AMC240628C000210002024-06-14 3:23PM EDT21.000.100.060.11-0.04-28.57%19611389.06%
AMC240628C000220002024-06-14 3:58PM EDT22.000.090.080.09-0.05-35.71%5,43316,120398.44%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240628P000005002024-05-20 3:28PM EDT0.500.010.000.010.00-50207500.00%
AMC240628P000010002024-06-11 9:31AM EDT1.000.010.000.010.00-25448350.00%
AMC240628P000015002024-06-14 3:17PM EDT1.500.010.000.020.00-4423293.75%
AMC240628P000020002024-06-13 3:59PM EDT2.000.010.000.020.00-3351,167225.00%
AMC240628P000025002024-06-14 12:59PM EDT2.500.010.010.02-0.01-50.00%128848187.50%
AMC240628P000030002024-06-14 3:02PM EDT3.000.020.010.02-0.01-33.33%6366,048143.75%
AMC240628P000035002024-06-14 3:56PM EDT3.500.040.040.05-0.03-42.86%3082,641134.38%
AMC240628P000040002024-06-14 3:57PM EDT4.000.120.120.14-0.03-20.00%2,8546,465134.38%
AMC240628P000045002024-06-14 3:58PM EDT4.500.310.300.320.00-3,1722,871140.63%
AMC240628P000050002024-06-14 3:59PM EDT5.000.610.550.65+0.06+10.91%1,3633,958153.13%
AMC240628P000055002024-06-14 3:58PM EDT5.500.980.971.10+0.07+7.69%295570184.77%
AMC240628P000060002024-06-14 3:11PM EDT6.001.411.381.44+0.11+8.46%235771189.45%
AMC240628P000065002024-06-14 12:35PM EDT6.501.941.771.94+0.16+8.99%5790204.69%
AMC240628P000070002024-06-14 3:37PM EDT7.002.312.252.44+0.12+5.48%779227.34%
AMC240628P000075002024-06-14 10:08AM EDT7.502.752.752.94+0.05+1.85%5121250.00%
AMC240628P000080002024-06-14 3:04PM EDT8.003.213.203.45+0.01+0.31%359264.06%
AMC240628P000085002024-06-14 1:02PM EDT8.503.753.703.800.00-614257.03%
AMC240628P000090002024-06-14 10:36AM EDT9.004.144.154.30-0.51-10.97%693264.06%
AMC240628P000095002024-06-13 10:43AM EDT9.504.504.654.800.00-224278.91%
AMC240628P000100002024-06-14 3:16PM EDT10.005.155.155.30+0.10+1.98%1552292.97%
AMC240628P000105002024-06-07 9:30AM EDT10.505.655.605.800.00-12295.31%
AMC240628P000110002024-05-23 2:30PM EDT11.006.706.106.300.00-11307.03%
AMC240628P000115002024-06-14 9:53AM EDT11.506.406.606.80-0.10-1.54%53317.97%
AMC240628P000120002024-06-07 9:32AM EDT12.007.057.107.300.00-10328.13%
AMC240628P000125002024-06-07 9:30AM EDT12.506.957.607.750.00-13326.56%
AMC240628P000150002024-06-07 2:29PM EDT15.0010.4010.0510.250.00-32355.47%
AMC240628P000160002024-05-20 2:05PM EDT16.0011.7011.0011.250.00-11354.69%
AMC240628P000165002024-06-11 11:23AM EDT16.5011.6411.5011.750.00--2360.94%
AMC240628P000170002024-06-06 12:17PM EDT17.0011.9512.0013.150.00--1547.66%
AMC240628P000175002024-06-07 9:32AM EDT17.5012.3612.5013.650.00-11554.69%
AMC240628P000185002024-06-14 11:07AM EDT18.5013.5513.5013.70+0.03+0.22%55368.75%
AMC240628P000200002024-06-07 10:22AM EDT20.0015.0014.6515.200.00-22443.75%
AMC240628P000220002024-05-29 11:28AM EDT22.0017.6416.6517.200.00-12464.06%