Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.101,27 +1.190,07 (+1,78%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC241220C00000500 | 2024-07-22 2:41PM EDT | 0.50 | 4.75 | 4.65 | 5.65 | 0.00 | - | 1 | 37 | 731.25% |
| AMC241220C00001000 | 2024-07-24 3:37PM EDT | 1.00 | 3.70 | 3.85 | 6.05 | 0.00 | - | 6 | 30 | 503.13% |
| AMC241220C00001500 | 2024-07-24 3:27PM EDT | 1.50 | 3.10 | 3.40 | 5.55 | 0.00 | - | 16 | 16 | 342.97% |
| AMC241220C00002000 | 2024-07-25 10:16AM EDT | 2.00 | 3.10 | 3.10 | 3.35 | 0.00 | - | 3 | 144 | 94.53% |
| AMC241220C00002500 | 2024-07-25 1:46PM EDT | 2.50 | 2.75 | 2.73 | 2.89 | 0.00 | - | 2 | 69 | 98.44% |
| AMC241220C00003000 | 2024-07-26 3:53PM EDT | 3.00 | 2.40 | 2.37 | 2.51 | +0.09 | +3.90% | 2 | 518 | 99.61% |
| AMC241220C00003500 | 2024-07-26 12:29PM EDT | 3.50 | 2.13 | 2.00 | 2.13 | +0.10 | +4.93% | 1 | 875 | 94.53% |
| AMC241220C00004000 | 2024-07-26 2:47PM EDT | 4.00 | 1.77 | 1.69 | 1.89 | +0.12 | +7.27% | 4 | 442 | 96.68% |
| AMC241220C00004500 | 2024-07-25 11:46AM EDT | 4.50 | 1.58 | 1.45 | 1.57 | +0.28 | +21.54% | 50 | 776 | 94.34% |
| AMC241220C00005000 | 2024-07-26 2:52PM EDT | 5.00 | 1.33 | 1.26 | 1.35 | +0.04 | +3.10% | 36 | 1,528 | 95.51% |
| AMC241220C00005500 | 2024-07-26 2:06PM EDT | 5.50 | 1.18 | 1.07 | 1.18 | -0.06 | -4.84% | 9 | 894 | 96.09% |
| AMC241220C00006000 | 2024-07-26 3:02PM EDT | 6.00 | 1.01 | 0.95 | 1.02 | +0.01 | +1.00% | 17 | 2,000 | 97.46% |
| AMC241220C00007000 | 2024-07-26 1:38PM EDT | 7.00 | 0.77 | 0.73 | 0.81 | +0.01 | +1.32% | 10 | 869 | 100.20% |
| AMC241220C00008000 | 2024-07-26 2:00PM EDT | 8.00 | 0.64 | 0.52 | 0.66 | -0.04 | -5.88% | 80 | 4,564 | 100.59% |
| AMC241220C00009000 | 2024-07-25 3:43PM EDT | 9.00 | 0.56 | 0.47 | 0.56 | +0.03 | +5.66% | 10 | 569 | 106.06% |
| AMC241220C00010000 | 2024-07-26 2:21PM EDT | 10.00 | 0.46 | 0.45 | 0.47 | -0.01 | -2.13% | 82 | 2,057 | 110.94% |
| AMC241220C00011000 | 2024-07-25 3:17PM EDT | 11.00 | 0.41 | 0.35 | 0.41 | 0.00 | - | 2 | 538 | 111.72% |
| AMC241220C00012000 | 2024-07-26 2:53PM EDT | 12.00 | 0.37 | 0.31 | 0.37 | -0.03 | -7.50% | 22 | 1,313 | 114.84% |
| AMC241220C00013000 | 2024-07-25 12:30PM EDT | 13.00 | 0.30 | 0.27 | 0.33 | 0.00 | - | 10 | 163 | 116.80% |
| AMC241220C00014000 | 2024-07-24 2:26PM EDT | 14.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 19 | 171 | 119.73% |
| AMC241220C00015000 | 2024-07-26 10:00AM EDT | 15.00 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 6 | 1,455 | 121.09% |
| AMC241220C00016000 | 2024-07-24 10:45AM EDT | 16.00 | 0.24 | 0.20 | 0.26 | 0.00 | - | 10 | 80 | 123.83% |
| AMC241220C00017000 | 2024-07-24 10:35AM EDT | 17.00 | 0.19 | 0.17 | 0.24 | 0.00 | - | 1 | 95 | 124.61% |
| AMC241220C00018000 | 2024-07-26 10:03AM EDT | 18.00 | 0.20 | 0.16 | 0.22 | +0.03 | +17.65% | 1 | 983 | 126.56% |
| AMC241220C00019000 | 2024-07-25 12:02PM EDT | 19.00 | 0.19 | 0.14 | 0.21 | 0.00 | - | 1 | 82 | 127.73% |
| AMC241220C00020000 | 2024-07-26 12:16PM EDT | 20.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 89 | 1,482 | 129.69% |
| AMC241220C00021000 | 2024-07-26 10:33AM EDT | 21.00 | 0.18 | 0.13 | 0.18 | +0.04 | +28.57% | 4 | 503 | 131.06% |
| AMC241220C00022000 | 2024-07-26 3:52PM EDT | 22.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 188 | 8,185 | 134.77% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC241220P00000500 | 2024-07-24 9:43AM EDT | 0.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 334 | 156.25% |
| AMC241220P00001000 | 2024-07-26 10:08AM EDT | 1.00 | 0.07 | 0.00 | 0.04 | +0.04 | +133.33% | 2 | 1,298 | 135.94% |
| AMC241220P00001500 | 2024-07-24 1:57PM EDT | 1.50 | 0.05 | 0.04 | 0.27 | 0.00 | - | 21 | 289 | 164.84% |
| AMC241220P00002000 | 2024-07-23 12:50PM EDT | 2.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 10 | 278 | 132.81% |
| AMC241220P00002500 | 2024-07-26 1:21PM EDT | 2.50 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 12 | 584 | 96.09% |
| AMC241220P00003000 | 2024-07-26 3:55PM EDT | 3.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 175 | 3,823 | 92.58% |
| AMC241220P00003500 | 2024-07-25 2:53PM EDT | 3.50 | 0.37 | 0.34 | 0.38 | -0.04 | -9.76% | 2 | 942 | 91.41% |
| AMC241220P00004000 | 2024-07-26 2:59PM EDT | 4.00 | 0.55 | 0.52 | 0.57 | -0.05 | -8.33% | 74 | 795 | 90.23% |
| AMC241220P00004500 | 2024-07-25 3:54PM EDT | 4.50 | 0.79 | 0.75 | 0.83 | -0.05 | -5.95% | 2 | 678 | 90.82% |
| AMC241220P00005000 | 2024-07-26 2:28PM EDT | 5.00 | 1.05 | 1.03 | 1.12 | -0.05 | -4.55% | 14 | 868 | 91.60% |
| AMC241220P00005500 | 2024-07-26 1:12PM EDT | 5.50 | 1.44 | 1.34 | 1.46 | -0.17 | -10.56% | 2 | 142 | 92.58% |
| AMC241220P00006000 | 2024-07-24 3:18PM EDT | 6.00 | 2.05 | 1.71 | 1.82 | 0.00 | - | 2 | 355 | 94.53% |
| AMC241220P00007000 | 2024-07-26 2:22PM EDT | 7.00 | 2.52 | 2.44 | 2.58 | -0.34 | -11.89% | 4 | 101 | 94.04% |
| AMC241220P00008000 | 2024-07-23 2:48PM EDT | 8.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 3 | 78 | 95.70% |
| AMC241220P00009000 | 2024-07-23 11:25AM EDT | 9.00 | 4.20 | 4.15 | 4.30 | -0.15 | -3.45% | 1 | 43 | 96.39% |
| AMC241220P00010000 | 2024-07-24 1:26PM EDT | 10.00 | 5.50 | 5.00 | 5.25 | 0.00 | - | 3 | 18 | 96.09% |
| AMC241220P00011000 | 2024-07-12 2:04PM EDT | 11.00 | 6.19 | 5.90 | 6.75 | 0.00 | - | 2 | 4 | 123.44% |
| AMC241220P00012000 | 2024-06-27 1:06PM EDT | 12.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 1 | 99 | 89.06% |
| AMC241220P00013000 | 2024-07-16 2:32PM EDT | 13.00 | 7.95 | 7.10 | 9.10 | 0.00 | - | - | 1 | 114.65% |
| AMC241220P00015000 | 2024-05-22 3:50PM EDT | 15.00 | 10.70 | 10.60 | 12.60 | 0.00 | - | - | 0 | 250.98% |
| AMC241220P00022000 | 2024-07-09 10:12AM EDT | 22.00 | 16.70 | 15.70 | 17.00 | 0.00 | - | 3 | 8 | 138.28% |
© 2024 Yahoo. Todos os direitos reservados.