Mercado fechará em 1 h 21 min

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
5,29+0,03 (+0,57%)
A partir de 02:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240920C000005002024-07-09 10:15AM EDT0.504.904.555.900.00-115925.00%
AMC240920C000010002024-07-08 9:33AM EDT1.004.054.055.550.00-336537.50%
AMC240920C000015002024-07-15 12:39PM EDT1.503.902.803.90+0.15+4.00%2110221.88%
AMC240920C000020002024-07-15 9:40AM EDT2.003.223.153.500.00-28,276134.38%
AMC240920C000025002024-07-12 2:41PM EDT2.502.852.753.100.00-2321148.44%
AMC240920C000030002024-07-15 12:39PM EDT3.002.502.202.45+0.15+6.38%154,74083.59%
AMC240920C000035002024-07-15 1:33PM EDT3.501.991.932.06+0.05+2.58%4657108.20%
AMC240920C000040002024-07-15 2:18PM EDT4.001.591.521.67-0.01-0.62%1810,86499.80%
AMC240920C000045002024-07-15 1:27PM EDT4.501.331.311.35-0.01-0.75%452,128105.47%
AMC240920C000050002024-07-15 2:23PM EDT5.001.121.071.12+0.03+2.75%30611,918107.42%
AMC240920C000055002024-07-15 1:53PM EDT5.500.910.900.95-0.01-1.09%4244,034111.52%
AMC240920C000060002024-07-15 2:03PM EDT6.000.800.780.82+0.02+2.56%1678,973116.60%
AMC240920C000070002024-07-15 1:45PM EDT7.000.650.610.66+0.02+3.17%2908,353126.95%
AMC240920C000080002024-07-15 1:35PM EDT8.000.510.460.56-0.01-1.92%824,655133.79%
AMC240920C000090002024-07-15 1:18PM EDT9.000.450.410.47+0.01+2.27%1079,089142.19%
AMC240920C000100002024-07-15 2:22PM EDT10.000.420.380.42+0.03+7.69%2978,187151.17%
AMC240920C000110002024-07-15 1:29PM EDT11.000.360.350.38+0.01+2.86%131,937158.40%
AMC240920C000120002024-07-15 2:03PM EDT12.000.340.310.340.00-2956,251163.09%
AMC240920C000130002024-07-15 12:20PM EDT13.000.280.280.32-0.01-3.45%517,003168.36%
AMC240920C000140002024-07-15 1:35PM EDT14.000.280.260.300.00-71,185173.44%
AMC240920C000150002024-07-15 2:23PM EDT15.000.260.250.26-0.01-3.70%2333,420176.76%
AMC240920C000160002024-07-15 1:46PM EDT16.000.240.220.270.00-51,707181.64%
AMC240920C000170002024-07-15 10:08AM EDT17.000.230.210.26-0.01-4.17%32771186.33%
AMC240920C000180002024-07-15 11:42AM EDT18.000.230.190.24+0.02+9.52%411,632188.28%
AMC240920C000190002024-07-12 11:36AM EDT19.000.210.180.230.00-17192191.41%
AMC240920C000200002024-07-15 1:38PM EDT20.000.190.180.22-0.01-5.00%7028,440195.31%
AMC240920C000210002024-07-15 1:57PM EDT21.000.190.190.200.00-2881,243199.22%
AMC240920C000220002024-07-15 2:18PM EDT22.000.190.180.19+0.02+11.76%1,37614,229201.56%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240920P000005002024-06-13 9:30AM EDT0.500.050.000.010.00-100224237.50%
AMC240920P000010002024-07-08 12:19PM EDT1.000.010.000.010.00-1231,868162.50%
AMC240920P000015002024-07-10 1:20PM EDT1.500.010.000.020.00-3242137.50%
AMC240920P000020002024-07-15 11:40AM EDT2.000.020.020.030.00-110,055125.00%
AMC240920P000025002024-07-15 11:45AM EDT2.500.030.040.07-0.01-25.00%401,731117.19%
AMC240920P000030002024-07-15 12:41PM EDT3.000.080.080.10-0.01-11.11%1312,300105.47%
AMC240920P000035002024-07-15 12:31PM EDT3.500.160.150.18-0.01-5.88%222,40899.80%
AMC240920P000040002024-07-15 1:40PM EDT4.000.300.290.32-0.03-9.09%10511,03699.80%
AMC240920P000045002024-07-15 11:24AM EDT4.500.490.490.53-0.02-3.92%41,710101.56%
AMC240920P000050002024-07-15 11:45AM EDT5.000.780.730.81-0.03-3.70%1125,336103.32%
AMC240920P000055002024-07-15 1:49PM EDT5.501.101.091.14-0.05-4.35%41766109.38%
AMC240920P000060002024-07-12 12:34PM EDT6.001.521.451.550.00-11,220115.43%
AMC240920P000070002024-07-10 3:38PM EDT7.002.392.272.350.00-11,112122.85%
AMC240920P000080002024-07-12 2:51PM EDT8.003.203.153.250.00-10680131.45%
AMC240920P000090002024-07-12 9:50AM EDT9.004.154.054.150.00-3405135.74%
AMC240920P000100002024-07-15 1:37PM EDT10.005.055.005.20-0.01-0.20%25236149.80%
AMC240920P000110002024-07-12 2:04PM EDT11.006.055.956.100.00-149151.17%
AMC240920P000120002024-06-14 10:59AM EDT12.007.616.957.050.00-115157.62%
AMC240920P000130002024-07-08 11:02AM EDT13.007.807.608.300.00-12158.40%
AMC240920P000150002024-07-08 10:51AM EDT15.009.809.8510.000.00-1708169.53%
AMC240920P000190002024-07-09 11:56AM EDT19.0013.9013.6513.900.00--1153.91%
AMC240920P000200002024-06-26 11:41AM EDT20.0015.6514.6514.900.00-712157.81%
AMC240920P000220002024-07-05 2:24PM EDT22.0017.0516.7016.900.00-1112175.78%