Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,04 +0,04 (+0,05%) OURO
2.331,20 +20,20 (+0,87%) Bitcoin USD
57.917,54 -2.627,09 (-4,34%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621C00000500 | 2024-05-01 9:49AM EDT | 0.50 | 2.52 | 2.00 | 3.35 | -0.33 | -11.58% | 1 | 5 | 556.25% |
| AMC240621C00001000 | 2024-05-01 10:30AM EDT | 1.00 | 1.92 | 1.82 | 2.13 | -0.07 | -3.52% | 1 | 221 | 137.50% |
| AMC240621C00001500 | 2024-05-01 3:22PM EDT | 1.50 | 1.54 | 1.51 | 1.59 | +0.08 | +5.48% | 1 | 27 | 160.16% |
| AMC240621C00002000 | 2024-05-01 1:30PM EDT | 2.00 | 1.11 | 1.08 | 1.30 | -0.05 | -4.31% | 12 | 886 | 159.38% |
| AMC240621C00002500 | 2024-05-01 3:32PM EDT | 2.50 | 0.75 | 0.72 | 0.76 | +0.03 | +4.17% | 37 | 161 | 114.84% |
| AMC240621C00003000 | 2024-05-01 3:50PM EDT | 3.00 | 0.49 | 0.47 | 0.49 | +0.03 | +6.52% | 619 | 5,702 | 110.94% |
| AMC240621C00003500 | 2024-05-01 3:38PM EDT | 3.50 | 0.34 | 0.30 | 0.33 | +0.03 | +9.68% | 223 | 1,716 | 111.72% |
| AMC240621C00004000 | 2024-05-01 3:08PM EDT | 4.00 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 2,267 | 19,460 | 119.53% |
| AMC240621C00004500 | 2024-05-01 3:47PM EDT | 4.50 | 0.18 | 0.16 | 0.18 | 0.00 | - | 180 | 2,174 | 123.44% |
| AMC240621C00005000 | 2024-05-01 3:48PM EDT | 5.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 3,300 | 13,328 | 129.30% |
| AMC240621C00005500 | 2024-05-01 2:48PM EDT | 5.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 165 | 262 | 134.38% |
| AMC240621C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 215 | 11,713 | 136.72% |
| AMC240621C00007000 | 2024-05-01 3:11PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 103 | 7,255 | 146.88% |
| AMC240621C00008000 | 2024-05-01 3:58PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 204 | 5,719 | 157.03% |
| AMC240621C00009000 | 2024-05-01 1:11PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 55 | 3,656 | 181.25% |
| AMC240621C00010000 | 2024-05-01 3:54PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 341 | 17,414 | 175.00% |
| AMC240621C00011000 | 2024-05-01 2:20PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 1,728 | 184.38% |
| AMC240621C00012000 | 2024-05-01 2:12PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 89 | 4,827 | 193.75% |
| AMC240621C00013000 | 2024-05-01 12:58PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 2,678 | 198.44% |
| AMC240621C00014000 | 2024-05-01 2:21PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 163 | 3,511 | 201.56% |
| AMC240621C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 70 | 5,323 | 212.50% |
| AMC240621C00016000 | 2024-05-01 11:10AM EDT | 16.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 16 | 3,432 | 209.38% |
| AMC240621C00017000 | 2024-05-01 2:06PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 2,365 | 218.75% |
| AMC240621C00018000 | 2024-04-30 1:14PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 36 | 2,189 | 229.69% |
| AMC240621C00019000 | 2024-04-30 11:37AM EDT | 19.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 23 | 1,778 | 229.69% |
| AMC240621C00020000 | 2024-05-01 3:47PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 642 | 51,235 | 234.38% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621P00000500 | 2024-04-29 1:32PM EDT | 0.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 74 | 75 | 537.50% |
| AMC240621P00001000 | 2024-05-01 11:06AM EDT | 1.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 202 | 16,920 | 162.50% |
| AMC240621P00001500 | 2024-05-01 2:53PM EDT | 1.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 46 | 107 | 135.94% |
| AMC240621P00002000 | 2024-05-01 1:17PM EDT | 2.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 91 | 18,741 | 121.88% |
| AMC240621P00002500 | 2024-05-01 2:58PM EDT | 2.50 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 37 | 2,388 | 109.38% |
| AMC240621P00003000 | 2024-05-01 3:55PM EDT | 3.00 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 56 | 14,808 | 106.25% |
| AMC240621P00003500 | 2024-04-30 12:55PM EDT | 3.50 | 0.87 | 0.80 | 0.84 | 0.00 | - | 15 | 417 | 106.25% |
| AMC240621P00004000 | 2024-05-01 12:24PM EDT | 4.00 | 1.27 | 1.20 | 1.71 | +0.02 | +1.60% | 14 | 17,123 | 164.06% |
| AMC240621P00005000 | 2024-05-01 12:19PM EDT | 5.00 | 2.20 | 2.03 | 2.48 | +0.02 | +0.92% | 1 | 10,095 | 155.08% |
| AMC240621P00005500 | 2024-04-26 2:47PM EDT | 5.50 | 2.24 | 1.98 | 3.30 | 0.00 | - | 1 | 14 | 134.38% |
| AMC240621P00006000 | 2024-05-01 9:50AM EDT | 6.00 | 3.16 | 3.05 | 3.15 | +0.05 | +1.61% | 9 | 1,431 | 130.47% |
| AMC240621P00007000 | 2024-04-29 9:35AM EDT | 7.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 23 | 951 | 149.22% |
| AMC240621P00008000 | 2024-04-29 1:31PM EDT | 8.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 1 | 299 | 221.09% |
| AMC240621P00009000 | 2024-04-16 11:35AM EDT | 9.00 | 6.40 | 6.00 | 6.75 | 0.00 | - | 7 | 112 | 271.09% |
| AMC240621P00010000 | 2024-04-23 10:25AM EDT | 10.00 | 6.60 | 6.90 | 7.75 | 0.00 | - | 2 | 109 | 271.09% |
| AMC240621P00011000 | 2024-04-18 9:49AM EDT | 11.00 | 8.20 | 7.00 | 8.80 | 0.00 | - | 2 | 295 | 398.83% |
| AMC240621P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.80 | 8.30 | 9.95 | 0.00 | - | 15 | 32 | 223.44% |
| AMC240621P00013000 | 2024-04-24 12:51PM EDT | 13.00 | 9.80 | 9.25 | 10.45 | 0.00 | - | 2 | 6 | 337.11% |
| AMC240621P00014000 | 2024-03-21 10:35AM EDT | 14.00 | 9.75 | 9.90 | 11.70 | 0.00 | - | 4 | 4 | 406.25% |
| AMC240621P00015000 | 2024-04-16 10:43AM EDT | 15.00 | 12.40 | 11.20 | 12.85 | 0.00 | - | 2 | 10 | 448.83% |
| AMC240621P00016000 | 2024-03-12 11:31AM EDT | 16.00 | 11.65 | 13.15 | 13.30 | 0.00 | - | - | 0 | 294.92% |
| AMC240621P00017000 | 2023-12-18 11:43AM EDT | 17.00 | 10.52 | 12.45 | 12.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240621P00019000 | 2023-10-20 1:13PM EDT | 19.00 | 10.25 | 11.60 | 11.85 | 0.00 | - | 16 | 8 | 0.00% |
| AMC240621P00020000 | 2024-03-06 1:18PM EDT | 20.00 | 15.35 | 15.90 | 18.05 | 0.00 | - | 10 | 0 | 527.34% |
© 2024 Yahoo. Todos os direitos reservados.