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
68.948,14 +2.014,92 (+3,01%)
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 setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920C00000500 | 2024-07-23 9:30AM EDT | 0.50 | 4.95 | 4.50 | 5.80 | 0.00 | - | 1 | 16 | 1,187.50% |
| AMC240920C00001000 | 2024-07-24 2:03PM EDT | 1.00 | 3.75 | 2.93 | 5.45 | 0.00 | - | 1 | 38 | 196.88% |
| AMC240920C00001500 | 2024-07-26 2:09PM EDT | 1.50 | 3.70 | 2.65 | 5.50 | -0.30 | -7.50% | 1 | 81 | 378.13% |
| AMC240920C00002000 | 2024-07-25 3:49PM EDT | 2.00 | 3.17 | 2.57 | 4.25 | 0.00 | - | 455 | 10,516 | 239.84% |
| AMC240920C00002500 | 2024-07-22 12:28PM EDT | 2.50 | 2.55 | 2.45 | 2.97 | 0.00 | - | 1 | 332 | 110.94% |
| AMC240920C00003000 | 2024-07-26 3:27PM EDT | 3.00 | 2.30 | 2.14 | 2.38 | +0.09 | +4.07% | 6 | 5,668 | 109.38% |
| AMC240920C00003500 | 2024-07-26 9:30AM EDT | 3.50 | 1.70 | 1.70 | 1.81 | -0.03 | -1.73% | 4 | 613 | 82.81% |
| AMC240920C00004000 | 2024-07-26 2:38PM EDT | 4.00 | 1.35 | 1.29 | 1.38 | +0.03 | +2.27% | 21 | 10,338 | 78.52% |
| AMC240920C00004500 | 2024-07-26 2:50PM EDT | 4.50 | 0.98 | 0.87 | 1.03 | -0.09 | -8.41% | 12 | 2,140 | 72.27% |
| AMC240920C00005000 | 2024-07-26 3:48PM EDT | 5.00 | 0.77 | 0.74 | 0.77 | -0.01 | -1.28% | 878 | 15,192 | 83.59% |
| AMC240920C00005500 | 2024-07-26 3:58PM EDT | 5.50 | 0.60 | 0.56 | 0.60 | -0.02 | -3.23% | 237 | 6,221 | 87.89% |
| AMC240920C00006000 | 2024-07-26 3:59PM EDT | 6.00 | 0.47 | 0.47 | 0.48 | -0.05 | -9.62% | 2,611 | 17,115 | 94.53% |
| AMC240920C00007000 | 2024-07-26 3:57PM EDT | 7.00 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 3,993 | 11,354 | 104.10% |
| AMC240920C00008000 | 2024-07-26 3:18PM EDT | 8.00 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 132 | 7,485 | 116.02% |
| AMC240920C00009000 | 2024-07-26 3:53PM EDT | 9.00 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 131 | 13,111 | 124.61% |
| AMC240920C00010000 | 2024-07-26 3:49PM EDT | 10.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1,135 | 12,705 | 132.81% |
| AMC240920C00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 47 | 2,807 | 138.28% |
| AMC240920C00012000 | 2024-07-26 3:54PM EDT | 12.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 419 | 6,513 | 144.14% |
| AMC240920C00013000 | 2024-07-26 12:04PM EDT | 13.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 47 | 7,084 | 150.78% |
| AMC240920C00014000 | 2024-07-26 3:16PM EDT | 14.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 37 | 1,105 | 156.25% |
| AMC240920C00015000 | 2024-07-26 3:59PM EDT | 15.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 657 | 4,783 | 160.55% |
| AMC240920C00016000 | 2024-07-26 3:28PM EDT | 16.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 450 | 1,904 | 165.63% |
| AMC240920C00017000 | 2024-07-26 2:17PM EDT | 17.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 32 | 1,173 | 166.41% |
| AMC240920C00018000 | 2024-07-26 3:01PM EDT | 18.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 78 | 2,422 | 174.22% |
| AMC240920C00019000 | 2024-07-26 3:54PM EDT | 19.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 103 | 594 | 174.22% |
| AMC240920C00020000 | 2024-07-26 3:58PM EDT | 20.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 862 | 12,212 | 182.81% |
| AMC240920C00021000 | 2024-07-26 3:59PM EDT | 21.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 132 | 2,035 | 183.59% |
| AMC240920C00022000 | 2024-07-26 3:59PM EDT | 22.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2,626 | 26,661 | 190.63% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920P00000500 | 2024-06-13 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 224 | 250.00% |
| AMC240920P00001000 | 2024-07-25 3:56PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,885 | 175.00% |
| AMC240920P00001500 | 2024-07-22 2:47PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 249 | 150.00% |
| AMC240920P00002000 | 2024-07-26 10:42AM EDT | 2.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 10,019 | 125.00% |
| AMC240920P00002500 | 2024-07-26 11:53AM EDT | 2.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 67 | 1,684 | 103.13% |
| AMC240920P00003000 | 2024-07-26 3:37PM EDT | 3.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 13 | 12,327 | 96.88% |
| AMC240920P00003500 | 2024-07-26 3:59PM EDT | 3.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 22 | 2,810 | 81.25% |
| AMC240920P00004000 | 2024-07-26 3:58PM EDT | 4.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 259 | 10,729 | 75.39% |
| AMC240920P00004500 | 2024-07-26 3:59PM EDT | 4.50 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 98 | 2,665 | 76.76% |
| AMC240920P00005000 | 2024-07-26 3:53PM EDT | 5.00 | 0.53 | 0.53 | 0.55 | -0.08 | -13.11% | 6,018 | 8,693 | 78.91% |
| AMC240920P00005500 | 2024-07-26 3:44PM EDT | 5.50 | 0.84 | 0.86 | 0.90 | -0.13 | -13.40% | 35 | 864 | 85.35% |
| AMC240920P00006000 | 2024-07-26 10:15AM EDT | 6.00 | 1.27 | 1.18 | 1.30 | -0.06 | -4.51% | 11 | 1,180 | 87.70% |
| AMC240920P00007000 | 2024-07-26 9:52AM EDT | 7.00 | 2.12 | 2.00 | 2.17 | -0.34 | -13.82% | 42 | 1,109 | 95.31% |
| AMC240920P00008000 | 2024-07-26 9:51AM EDT | 8.00 | 3.00 | 2.53 | 3.10 | -0.34 | -10.18% | 3 | 679 | 119.14% |
| AMC240920P00009000 | 2024-07-25 3:29PM EDT | 9.00 | 4.05 | 3.90 | 4.05 | 0.00 | - | 1 | 404 | 114.06% |
| AMC240920P00010000 | 2024-07-26 1:33PM EDT | 10.00 | 4.95 | 4.90 | 6.30 | -0.05 | -1.00% | 20 | 245 | 223.44% |
| AMC240920P00011000 | 2024-07-22 10:24AM EDT | 11.00 | 6.13 | 5.65 | 6.00 | 0.00 | - | 1 | 49 | 78.13% |
| AMC240920P00012000 | 2024-07-25 9:45AM EDT | 12.00 | 7.25 | 6.15 | 7.70 | 0.00 | - | 1 | 14 | 137.50% |
| AMC240920P00013000 | 2024-07-24 10:03AM EDT | 13.00 | 8.30 | 7.85 | 7.95 | 0.00 | - | 1 | 3 | 138.28% |
| AMC240920P00015000 | 2024-07-08 10:51AM EDT | 15.00 | 9.80 | 9.70 | 11.15 | 0.00 | - | 1 | 708 | 256.06% |
| AMC240920P00019000 | 2024-07-22 11:33AM EDT | 19.00 | 14.05 | 12.80 | 15.45 | 0.00 | - | 1 | 1 | 235.55% |
| AMC240920P00020000 | 2024-06-26 11:41AM EDT | 20.00 | 15.65 | 14.80 | 14.90 | 0.00 | - | 7 | 12 | 157.81% |
| AMC240920P00022000 | 2024-07-18 10:41AM EDT | 22.00 | 16.60 | 16.50 | 18.95 | 0.00 | - | 1 | 11 | 344.92% |
© 2024 Yahoo. Todos os direitos reservados.