Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
3,1600+0,2400 (+8,22%)
No fechamento: 04:00PM EDT
3,1800 +0,02 (+0,63%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250117C000005002023-08-22 12:17PM EDT0.501.990.000.000.00-29290.00%
AMC250117C000010002024-04-19 3:52PM EDT1.002.281.992.67+0.18+8.57%23329138.28%
AMC250117C000015002023-08-22 3:46PM EDT1.501.320.000.000.00-15660.00%
AMC250117C000020002024-04-19 2:19PM EDT2.001.651.541.70+0.21+14.58%181,131110.16%
AMC250117C000025002023-08-22 3:47PM EDT2.501.080.000.000.00-672550.00%
AMC250117C000030002024-04-19 2:29PM EDT3.001.171.031.23+0.17+17.00%541,249101.95%
AMC250117C000035002023-08-22 3:50PM EDT3.500.770.000.000.00-791,0513.13%
AMC250117C000040002024-04-19 3:48PM EDT4.000.830.830.92+0.14+20.29%4082,624105.47%
AMC250117C000045002023-08-22 11:13AM EDT4.500.600.000.000.00-327612.50%
AMC250117C000050002024-04-19 3:29PM EDT5.000.640.580.71+0.11+20.75%914,179102.73%
AMC250117C000055002023-08-22 3:35PM EDT5.500.600.000.000.00-2541212.50%
AMC250117C000070002023-08-22 3:46PM EDT7.000.460.000.000.00-1053,91125.00%
AMC250117C000080002024-04-19 3:23PM EDT8.000.340.340.40+0.03+9.68%1325,560108.20%
AMC250117C000100002024-04-19 3:57PM EDT10.000.300.270.30+0.07+30.43%20915,350111.72%
AMC250117C000120002024-04-18 12:52PM EDT12.000.220.120.26+0.02+10.00%13,142109.18%
AMC250117C000150002024-04-19 2:01PM EDT15.000.190.160.20+0.04+26.67%8012,221118.75%
AMC250117C000170002024-04-19 1:58PM EDT17.000.150.150.180.00-492,623122.27%
AMC250117C000200002024-04-19 3:50PM EDT20.000.130.120.130.00-559,190122.66%
AMC250117C000220002024-04-19 3:18PM EDT22.000.110.100.140.00-912,550125.78%
AMC250117C000250002024-04-19 2:22PM EDT25.000.110.100.12+0.01+10.00%884,458129.30%
AMC250117C000270002024-04-19 3:55PM EDT27.000.100.090.10+0.01+11.11%97449,469129.30%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250117P000005002023-08-22 3:57PM EDT0.500.120.000.000.00-7159650.00%
AMC250117P000010002024-04-19 10:30AM EDT1.000.140.120.15+0.01+7.69%613,124127.34%
AMC250117P000015002023-08-22 1:26PM EDT1.500.670.000.000.00-751,72925.00%
AMC250117P000020002024-04-19 12:38PM EDT2.000.440.430.48-0.04-8.33%218,023109.38%
AMC250117P000025002023-08-22 2:47PM EDT2.501.300.000.000.00-1922786.25%
AMC250117P000030002024-04-19 10:02AM EDT3.000.940.930.98-0.06-6.00%511,312100.39%
AMC250117P000035002023-08-22 3:18PM EDT3.502.030.000.000.00-502500.00%
AMC250117P000040002024-04-19 2:30PM EDT4.001.611.581.66-0.05-3.01%873,68296.58%
AMC250117P000045002023-08-14 12:58PM EDT4.502.830.000.000.00-7350.00%
AMC250117P000050002024-04-19 3:27PM EDT5.002.382.352.44-0.13-5.18%227,56994.34%
AMC250117P000055002023-08-14 2:43PM EDT5.503.650.000.000.00-2200.00%
AMC250117P000070002023-08-22 11:13AM EDT7.005.200.000.000.00-261,3130.00%
AMC250117P000080002024-04-18 11:19AM EDT8.005.304.955.15+0.05+0.95%113,91590.04%
AMC250117P000100002024-04-16 2:56PM EDT10.007.256.857.050.00-32,11787.50%
AMC250117P000120002024-04-17 12:47PM EDT12.009.158.859.000.00-120491.41%
AMC250117P000150002024-04-19 11:00AM EDT15.0011.9511.0011.95-0.30-2.45%13107.03%
AMC250117P000170002024-04-15 2:12PM EDT17.0014.4512.7014.000.00-4207121.88%
AMC250117P000200002024-03-21 1:52PM EDT20.0015.8015.4018.600.00-11129.30%
AMC250117P000220002024-02-15 3:44PM EDT22.0017.1717.4517.700.00-110.00%
AMC250117P000250002024-01-19 2:23PM EDT25.0020.6019.6520.700.00-140.00%
AMC250117P000270002024-03-08 10:31AM EDT27.0022.2523.7025.350.00-20204.88%