Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
5,42-0,05 (-0,91%)
No fechamento: 04:00PM EDT
5,41 -0,01 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250620C000005002024-07-15 11:32AM EDT0.505.004.305.900.00-243231.25%
AMC250620C000010002024-07-17 11:12AM EDT1.004.504.304.65+0.05+1.12%340110.94%
AMC250620C000015002024-06-28 10:45AM EDT1.503.502.985.500.00-15142.97%
AMC250620C000020002024-07-15 3:25PM EDT2.003.653.553.900.00-1399111.13%
AMC250620C000025002024-07-17 11:39AM EDT2.503.503.104.35+0.25+7.69%174143.16%
AMC250620C000030002024-07-15 3:57PM EDT3.003.002.483.900.00-136573114.75%
AMC250620C000035002024-07-17 3:40PM EDT3.502.871.503.450.00-2329978.71%
AMC250620C000040002024-07-16 11:09AM EDT4.002.762.512.78+0.09+3.37%11,144107.62%
AMC250620C000045002024-07-17 10:43AM EDT4.502.442.302.94+0.17+7.49%26477118.16%
AMC250620C000050002024-07-17 3:24PM EDT5.002.402.152.38+0.10+4.35%163,580107.03%
AMC250620C000055002024-07-17 3:02PM EDT5.502.151.052.23+0.04+1.90%887382.23%
AMC250620C000070002023-08-22 3:59PM EDT7.000.600.000.000.00-361,8866.25%
AMC250620C000080002024-07-17 3:41PM EDT8.001.551.461.66+0.03+1.97%602,609109.08%
AMC250620C000100002024-07-17 1:32PM EDT10.001.201.151.37-0.08-6.25%122,671109.77%
AMC250620C000120002024-07-16 2:51PM EDT12.001.150.941.16+0.09+8.49%51,139110.94%
AMC250620C000150002024-07-17 9:33AM EDT15.000.810.800.94+0.01+1.25%6435,118114.45%
AMC250620C000170002024-07-17 3:51PM EDT17.000.730.560.77+0.08+12.31%112,691110.16%
AMC250620C000200002024-07-17 3:58PM EDT20.000.550.550.70-0.10-15.38%125,728116.02%
AMC250620C000220002024-07-17 1:28PM EDT22.000.590.500.62+0.04+7.27%21,678116.70%
AMC250620C000250002024-07-17 3:47PM EDT25.000.450.420.85-0.03-6.25%737,176127.15%
AMC250620C000270002024-07-17 3:53PM EDT27.000.420.390.470.00-32449,211117.58%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250620P000005002024-07-05 3:25PM EDT0.500.060.010.030.00-1135131.25%
AMC250620P000010002024-07-16 9:30AM EDT1.000.100.010.000.00-11,83975.00%
AMC250620P000015002024-05-17 3:59PM EDT1.500.280.000.330.00-315113.28%
AMC250620P000020002024-07-15 10:03AM EDT2.000.300.290.360.00-13,572114.06%
AMC250620P000025002024-07-17 10:30AM EDT2.500.410.460.68-0.14-25.45%188118.75%
AMC250620P000030002024-07-17 11:19AM EDT3.000.690.531.12-0.02-2.82%13,704119.53%
AMC250620P000035002024-07-12 3:55PM EDT3.500.890.840.96-0.02-2.20%10133104.49%
AMC250620P000040002024-07-16 3:25PM EDT4.001.131.101.38-0.05-4.24%2657108.69%
AMC250620P000045002024-07-15 1:18PM EDT4.501.451.361.48-0.02-1.36%1186100.98%
AMC250620P000050002024-07-15 10:15AM EDT5.001.761.661.840.00-41,506101.56%
AMC250620P000055002024-06-20 12:18PM EDT5.502.521.982.920.00-1105121.58%
AMC250620P000070002023-08-22 9:50AM EDT7.005.050.000.000.00-216160.00%
AMC250620P000080002024-07-12 3:18PM EDT8.004.083.854.100.00-7520101.07%
AMC250620P000100002024-07-12 3:18PM EDT10.005.725.505.750.00-647899.41%
AMC250620P000120002024-06-13 1:52PM EDT12.007.917.407.650.00-337105.76%
AMC250620P000150002024-06-07 1:08PM EDT15.0011.008.7012.600.00-22124.71%
AMC250620P000170002024-05-13 1:11PM EDT17.0013.2511.8514.850.00-125165.33%
AMC250620P000200002024-06-26 3:49PM EDT20.0015.5214.6515.050.00-11392.38%
AMC250620P000220002024-06-05 10:54AM EDT22.0017.4516.3018.550.00-258132.91%
AMC250620P000250002024-06-05 10:02AM EDT25.0020.3519.6520.200.00-21,176108.20%
AMC250620P000270002024-07-08 10:46AM EDT27.0021.7521.5022.200.00-111,967105.66%