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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC241220C000005002024-06-11 10:59AM EDT0.504.433.955.400.00-1613307.81%
AMC241220C000010002024-06-14 12:58PM EDT1.004.063.055.35-0.34-7.73%54210.94%
AMC241220C000015002024-06-14 3:11PM EDT1.503.803.503.75+0.40+11.76%714137.50%
AMC241220C000020002024-06-14 12:49PM EDT2.003.252.823.55-0.35-9.72%859120.70%
AMC241220C000025002024-06-14 9:38AM EDT2.503.202.743.05-0.20-5.88%136128.52%
AMC241220C000030002024-06-14 1:25PM EDT3.002.642.472.78-0.18-6.38%21323130.47%
AMC241220C000035002024-06-14 11:24AM EDT3.502.552.242.71+0.07+2.82%7701140.23%
AMC241220C000040002024-06-14 2:18PM EDT4.002.282.022.70-0.09-3.80%11296148.63%
AMC241220C000045002024-06-14 1:48PM EDT4.502.151.892.38-0.01-0.46%17313144.34%
AMC241220C000050002024-06-14 3:53PM EDT5.001.901.711.90-0.08-4.04%46917130.86%
AMC241220C000055002024-06-14 1:43PM EDT5.501.761.701.86-0.18-9.28%35502140.33%
AMC241220C000060002024-06-14 12:33PM EDT6.001.471.561.75-0.25-14.53%1191,501140.63%
AMC241220C000070002024-06-14 2:27PM EDT7.001.441.251.60-0.12-7.69%8616140.04%
AMC241220C000080002024-06-14 2:57PM EDT8.001.431.201.41+0.03+2.14%13326144.43%
AMC241220C000090002024-06-13 2:59PM EDT9.001.451.051.30+0.18+14.17%1485145.90%
AMC241220C000100002024-06-14 3:50PM EDT10.001.050.971.19-0.10-8.70%131,281148.24%
AMC241220C000110002024-06-14 10:43AM EDT11.001.040.891.11-0.01-0.95%6302150.39%
AMC241220C000120002024-06-14 1:24PM EDT12.000.920.821.000.00-48820150.68%
AMC241220C000130002024-06-13 11:34AM EDT13.000.850.751.000.00-1129154.10%
AMC241220C000140002024-06-13 3:55PM EDT14.000.860.690.930.00-164154.79%
AMC241220C000150002024-06-14 10:28AM EDT15.000.780.640.80+0.03+4.00%4237152.93%
AMC241220C000160002024-06-11 2:07PM EDT16.000.700.600.85-0.10-12.50%854157.81%
AMC241220C000170002024-06-14 10:37AM EDT17.000.700.560.76-0.05-6.67%485156.74%
AMC241220C000180002024-06-14 2:58PM EDT18.000.630.550.80-0.17-21.25%157161.72%
AMC241220C000190002024-06-13 10:25AM EDT19.000.700.540.750.00-154162.89%
AMC241220C000200002024-06-14 1:00PM EDT20.000.570.480.63-0.02-3.39%50780158.59%
AMC241220C000210002024-06-14 11:45AM EDT21.000.530.450.62-0.22-29.33%1107159.96%
AMC241220C000220002024-06-14 1:39PM EDT22.000.510.460.61-0.05-8.93%434,807162.89%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC241220P000005002024-06-14 3:37PM EDT0.500.020.010.05+0.01+100.00%68382184.38%
AMC241220P000010002024-06-14 1:18PM EDT1.000.050.050.160.00-11,325169.53%
AMC241220P000015002024-06-11 3:26PM EDT1.500.130.050.300.00-1219148.83%
AMC241220P000020002024-06-13 9:36AM EDT2.000.230.220.330.00-10260136.72%
AMC241220P000025002024-06-14 1:57PM EDT2.500.370.380.51-0.09-19.57%1501134.38%
AMC241220P000030002024-06-14 11:47AM EDT3.000.630.590.73-0.08-11.27%122,675133.40%
AMC241220P000035002024-06-13 3:03PM EDT3.500.850.820.96+0.01+1.19%5358130.66%
AMC241220P000040002024-06-13 3:04PM EDT4.001.101.121.290.00-27651133.59%
AMC241220P000045002024-06-14 1:23PM EDT4.501.471.421.60+0.06+4.26%24303133.01%
AMC241220P000050002024-06-14 11:09AM EDT5.001.711.691.91-0.02-1.16%13380129.69%
AMC241220P000055002024-06-14 3:58PM EDT5.502.152.052.28+0.07+3.37%11116130.86%
AMC241220P000060002024-06-14 11:15AM EDT6.002.522.432.66+0.03+1.20%23152131.93%
AMC241220P000070002024-06-12 10:29AM EDT7.003.353.203.450.00-2036132.42%
AMC241220P000080002024-06-12 11:15AM EDT8.004.104.054.350.00-240136.43%
AMC241220P000090002024-06-11 10:23AM EDT9.005.204.955.200.00-1038138.28%
AMC241220P000100002024-05-23 3:44PM EDT10.006.155.806.100.00-116138.38%
AMC241220P000110002024-05-17 10:49AM EDT11.007.056.757.050.00-22142.48%
AMC241220P000120002024-06-07 9:30AM EDT12.007.567.657.950.00-299141.99%
AMC241220P000150002024-05-22 3:50PM EDT15.0010.7010.4010.950.00--0148.63%
AMC241220P000220002024-05-23 10:25AM EDT22.0017.0016.3517.650.00--1171.88%