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 comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240719C000005002024-06-13 3:25PM EDT0.504.704.305.700.00-380.00%
AMC240719C000010002024-06-12 1:37PM EDT1.004.123.454.050.00-213340.63%
AMC240719C000015002024-06-10 9:47AM EDT1.503.053.403.550.00-111257.81%
AMC240719C000020002024-06-14 3:32PM EDT2.003.042.743.10-0.11-3.49%22,288235.16%
AMC240719C000025002024-06-14 1:07PM EDT2.502.482.372.66-0.36-12.68%20268131.25%
AMC240719C000030002024-06-14 3:43PM EDT3.002.081.912.29-0.22-9.57%400925145.31%
AMC240719C000035002024-06-14 2:41PM EDT3.501.691.511.73-0.18-9.63%56237117.19%
AMC240719C000040002024-06-14 3:53PM EDT4.001.361.311.39-0.20-12.82%1342,898137.50%
AMC240719C000045002024-06-14 3:48PM EDT4.501.101.091.14-0.20-15.38%2851,726146.09%
AMC240719C000050002024-06-14 3:58PM EDT5.000.940.920.96-0.15-13.76%1,4256,099154.69%
AMC240719C000055002024-06-14 3:42PM EDT5.500.800.770.92-0.15-15.79%4493,518168.75%
AMC240719C000060002024-06-14 3:58PM EDT6.000.710.690.71-0.13-15.48%1,6068,052169.53%
AMC240719C000070002024-06-14 3:59PM EDT7.000.590.590.60-0.11-15.71%6798,965189.84%
AMC240719C000080002024-06-14 3:58PM EDT8.000.520.510.53-0.10-16.13%7265,491205.47%
AMC240719C000090002024-06-14 3:50PM EDT9.000.470.450.48-0.06-11.32%1391,731218.75%
AMC240719C000100002024-06-14 3:59PM EDT10.000.420.400.43-0.08-16.00%2,0848,950228.91%
AMC240719C000110002024-06-14 3:08PM EDT11.000.410.370.41-0.06-12.77%551,009240.23%
AMC240719C000120002024-06-14 3:54PM EDT12.000.340.330.40-0.11-24.44%5742,758249.61%
AMC240719C000130002024-06-14 1:45PM EDT13.000.350.310.38-0.09-20.45%1391,225258.59%
AMC240719C000140002024-06-14 2:27PM EDT14.000.350.250.38-0.09-20.45%1221,529263.28%
AMC240719C000150002024-06-14 3:50PM EDT15.000.350.310.35-0.03-7.89%6301,362277.34%
AMC240719C000160002024-06-14 11:13AM EDT16.000.320.250.35+0.01+3.23%676,199279.69%
AMC240719C000170002024-06-14 1:54PM EDT17.000.250.250.34-0.07-21.87%9485287.50%
AMC240719C000180002024-06-14 2:33PM EDT18.000.270.240.33-0.02-6.90%9609292.97%
AMC240719C000190002024-06-14 11:06AM EDT19.000.290.230.31+0.01+3.57%19629296.88%
AMC240719C000200002024-06-14 3:59PM EDT20.000.220.220.28-0.09-29.03%2,0893,773298.44%
AMC240719C000210002024-06-14 12:10PM EDT21.000.250.140.27-0.09-26.47%105597292.19%
AMC240719C000220002024-06-14 3:58PM EDT22.000.240.200.26-0.05-17.24%2,3339,508305.86%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240719P000005002024-06-10 12:17PM EDT0.500.010.000.010.00-3118325.00%
AMC240719P000010002024-05-28 2:06PM EDT1.000.030.000.020.00-32102243.75%
AMC240719P000015002024-06-11 9:50AM EDT1.500.020.000.020.00-1388187.50%
AMC240719P000020002024-06-14 9:52AM EDT2.000.010.010.030.00-212,651159.38%
AMC240719P000025002024-06-14 9:30AM EDT2.500.040.020.040.00-2789134.38%
AMC240719P000030002024-06-14 3:55PM EDT3.000.080.080.090.00-1783,829134.38%
AMC240719P000035002024-06-14 3:51PM EDT3.500.190.170.21+0.02+11.76%3314,080135.16%
AMC240719P000040002024-06-14 3:14PM EDT4.000.350.310.36+0.01+2.94%2217,981132.03%
AMC240719P000045002024-06-14 3:59PM EDT4.500.610.600.63+0.03+5.17%2731,772144.14%
AMC240719P000050002024-06-14 3:32PM EDT5.000.920.910.96+0.05+5.75%1382,635151.95%
AMC240719P000055002024-06-14 2:59PM EDT5.501.301.271.35+0.10+8.33%153152161.52%
AMC240719P000060002024-06-14 9:45AM EDT6.001.501.671.74-0.19-11.24%21,489168.75%
AMC240719P000070002024-06-14 2:47PM EDT7.002.542.542.74+0.05+2.01%34479195.70%
AMC240719P000080002024-06-14 12:40PM EDT8.003.523.453.55+0.07+2.03%385200.39%
AMC240719P000090002024-06-14 3:15PM EDT9.004.404.404.55+0.10+2.33%1151218.75%
AMC240719P000100002024-06-14 11:54AM EDT10.005.355.355.50+0.05+0.94%13728228.91%
AMC240719P000110002024-06-10 10:08AM EDT11.006.606.306.450.00-110235.16%
AMC240719P000120002024-05-20 11:11AM EDT12.007.707.257.450.00-26244.53%
AMC240719P000130002024-06-12 10:11AM EDT13.008.158.258.400.00-100101251.56%
AMC240719P000140002024-05-21 11:34AM EDT14.009.599.209.400.00--1257.03%
AMC240719P000150002024-06-07 9:57AM EDT15.0010.1010.2010.400.00-12267.97%
AMC240719P000190002024-06-14 12:37PM EDT19.0014.3514.1014.35-0.35-2.38%12281.64%
AMC240719P000210002024-05-22 1:17PM EDT21.0016.6516.1016.350.00--1295.31%
AMC240719P000220002024-06-05 10:30AM EDT22.0017.1016.9517.350.00-13275.78%