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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250117C00000500 | 2024-07-24 9:43AM EDT | 0.50 | 4.50 | 3.40 | 5.40 | 0.00 | - | 1 | 17 | 0.00% |
| AMC250117C00001000 | 2024-07-24 3:36PM EDT | 1.00 | 3.90 | 3.10 | 5.00 | 0.00 | - | 3 | 334 | 495.31% |
| AMC250117C00001500 | 2024-07-26 3:57PM EDT | 1.50 | 3.70 | 2.85 | 5.80 | -0.30 | -7.50% | 1 | 55 | 274.22% |
| AMC250117C00002000 | 2024-07-26 1:30PM EDT | 2.00 | 3.10 | 3.15 | 3.35 | -0.10 | -3.13% | 7 | 1,312 | 95.31% |
| AMC250117C00002500 | 2024-07-25 10:59AM EDT | 2.50 | 2.70 | 2.58 | 2.92 | 0.00 | - | 1 | 1,199 | 75.78% |
| AMC250117C00003000 | 2024-07-26 2:46PM EDT | 3.00 | 2.50 | 2.36 | 2.54 | +0.06 | +2.46% | 16 | 1,188 | 92.58% |
| AMC250117C00003500 | 2024-07-26 3:54PM EDT | 3.50 | 2.14 | 1.90 | 2.41 | +0.37 | +20.90% | 2 | 736 | 96.09% |
| AMC250117C00004000 | 2024-07-26 1:39PM EDT | 4.00 | 1.85 | 1.62 | 2.09 | -0.05 | -2.63% | 13 | 2,464 | 94.34% |
| AMC250117C00004500 | 2024-07-26 12:02PM EDT | 4.50 | 1.66 | 1.58 | 1.67 | +0.06 | +3.75% | 20 | 473 | 95.51% |
| AMC250117C00005000 | 2024-07-26 3:58PM EDT | 5.00 | 1.41 | 1.35 | 1.46 | +0.08 | +6.02% | 76 | 5,815 | 94.82% |
| AMC250117C00005500 | 2024-07-26 2:01PM EDT | 5.50 | 1.26 | 0.99 | 1.31 | +0.02 | +1.61% | 14 | 1,646 | 89.55% |
| AMC250117C00006000 | 2024-07-26 3:58PM EDT | 6.00 | 1.06 | 1.05 | 1.10 | -0.06 | -5.36% | 689 | 1,007 | 95.41% |
| AMC250117C00007000 | 2024-07-26 2:50PM EDT | 7.00 | 0.92 | 0.79 | 0.91 | +0.01 | +1.10% | 35 | 2,115 | 97.27% |
| AMC250117C00008000 | 2024-07-26 12:59PM EDT | 8.00 | 0.72 | 0.64 | 0.77 | 0.00 | - | 8 | 8,378 | 100.39% |
| AMC250117C00009000 | 2024-07-25 12:23PM EDT | 9.00 | 0.62 | 0.54 | 0.66 | 0.00 | - | 200 | 2,042 | 103.52% |
| AMC250117C00010000 | 2024-07-26 3:58PM EDT | 10.00 | 0.54 | 0.52 | 0.55 | -0.01 | -1.82% | 221 | 17,141 | 107.42% |
| AMC250117C00011000 | 2024-07-26 12:39PM EDT | 11.00 | 0.48 | 0.39 | 0.50 | +0.01 | +2.13% | 4 | 419 | 107.81% |
| AMC250117C00012000 | 2024-07-26 2:53PM EDT | 12.00 | 0.43 | 0.36 | 0.45 | -0.01 | -2.27% | 22 | 3,728 | 110.94% |
| AMC250117C00013000 | 2024-07-25 2:37PM EDT | 13.00 | 0.37 | 0.34 | 0.40 | 0.00 | - | 2 | 299 | 113.67% |
| AMC250117C00014000 | 2024-07-26 1:12PM EDT | 14.00 | 0.34 | 0.30 | 0.37 | +0.02 | +6.25% | 1 | 429 | 115.63% |
| AMC250117C00015000 | 2024-07-26 1:51PM EDT | 15.00 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 92 | 13,567 | 117.77% |
| AMC250117C00016000 | 2024-07-26 2:30PM EDT | 16.00 | 0.27 | 0.26 | 0.33 | -0.04 | -12.90% | 8 | 82 | 120.51% |
| AMC250117C00017000 | 2024-07-26 3:27PM EDT | 17.00 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 11 | 2,948 | 121.29% |
| AMC250117C00018000 | 2024-07-26 3:57PM EDT | 18.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 2 | 289 | 124.22% |
| AMC250117C00019000 | 2024-07-26 11:57AM EDT | 19.00 | 0.25 | 0.21 | 0.32 | +0.02 | +8.70% | 1 | 2,361 | 128.32% |
| AMC250117C00020000 | 2024-07-26 3:56PM EDT | 20.00 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 204 | 16,591 | 127.93% |
| AMC250117C00021000 | 2024-07-25 2:46PM EDT | 21.00 | 0.18 | 0.18 | 0.24 | 0.00 | - | 29 | 657 | 127.73% |
| AMC250117C00022000 | 2024-07-26 3:52PM EDT | 22.00 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 10 | 4,111 | 130.47% |
| AMC250117C00025000 | 2024-07-26 3:50PM EDT | 25.00 | 0.19 | 0.16 | 0.21 | +0.01 | +5.56% | 130 | 7,220 | 134.38% |
| AMC250117C00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 1,854 | 92,319 | 136.52% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250117P00000500 | 2024-07-24 12:36PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,957 | 143.75% |
| AMC250117P00001000 | 2024-07-24 12:14PM EDT | 1.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 7,726 | 125.00% |
| AMC250117P00001500 | 2024-07-22 1:39PM EDT | 1.50 | 0.13 | 0.01 | 0.06 | 0.00 | - | 63 | 691 | 104.69% |
| AMC250117P00002000 | 2024-07-26 2:17PM EDT | 2.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 3 | 18,028 | 98.83% |
| AMC250117P00002500 | 2024-07-26 12:59PM EDT | 2.50 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 4 | 3,387 | 95.70% |
| AMC250117P00003000 | 2024-07-26 2:30PM EDT | 3.00 | 0.25 | 0.25 | 0.30 | -0.04 | -13.79% | 108 | 19,163 | 93.36% |
| AMC250117P00003500 | 2024-07-26 10:21AM EDT | 3.50 | 0.44 | 0.40 | 0.47 | -0.10 | -18.52% | 53 | 240 | 91.80% |
| AMC250117P00004000 | 2024-07-26 2:24PM EDT | 4.00 | 0.65 | 0.60 | 0.67 | -0.04 | -5.80% | 25 | 3,509 | 90.63% |
| AMC250117P00004500 | 2024-07-26 2:22PM EDT | 4.50 | 0.90 | 0.85 | 0.93 | -0.25 | -21.74% | 14 | 2,802 | 91.11% |
| AMC250117P00005000 | 2024-07-26 3:27PM EDT | 5.00 | 1.15 | 1.13 | 1.19 | -0.02 | -1.71% | 61 | 7,241 | 89.94% |
| AMC250117P00005500 | 2024-07-25 2:49PM EDT | 5.50 | 1.59 | 1.43 | 1.54 | 0.00 | - | 5 | 413 | 90.63% |
| AMC250117P00006000 | 2024-07-24 2:56PM EDT | 6.00 | 2.21 | 1.78 | 1.87 | 0.00 | - | 1 | 84 | 90.53% |
| AMC250117P00007000 | 2024-06-27 2:51PM EDT | 7.00 | 3.20 | 2.54 | 2.67 | 0.00 | - | 18 | 186 | 92.68% |
| AMC250117P00008000 | 2024-07-25 3:45PM EDT | 8.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 115 | 3,734 | 91.21% |
| AMC250117P00009000 | 2024-07-15 11:38AM EDT | 9.00 | 4.50 | 4.25 | 4.40 | 0.00 | - | 1 | 28 | 96.19% |
| AMC250117P00010000 | 2024-07-26 9:48AM EDT | 10.00 | 5.20 | 5.05 | 5.30 | -0.15 | -2.80% | 1 | 2,212 | 92.38% |
| AMC250117P00011000 | 2024-05-28 11:28AM EDT | 11.00 | 6.80 | 5.90 | 7.40 | 0.00 | - | 2 | 4 | 137.70% |
| AMC250117P00012000 | 2024-07-18 11:24AM EDT | 12.00 | 7.15 | 5.95 | 7.20 | 0.00 | - | 1 | 209 | 108.79% |
| AMC250117P00013000 | 2024-06-03 11:46AM EDT | 13.00 | 8.80 | 8.25 | 8.50 | 0.00 | - | 2 | 1 | 129.88% |
| AMC250117P00014000 | 2024-06-07 2:13PM EDT | 14.00 | 10.10 | 9.20 | 9.40 | 0.00 | - | 1 | 1 | 129.00% |
| AMC250117P00015000 | 2024-07-23 1:52PM EDT | 15.00 | 10.08 | 9.80 | 10.10 | 0.00 | - | 3 | 21 | 95.70% |
| AMC250117P00017000 | 2024-06-10 10:07AM EDT | 17.00 | 12.73 | 11.65 | 11.85 | 0.00 | - | 1 | 210 | 80.47% |
| AMC250117P00019000 | 2024-06-14 12:37PM EDT | 19.00 | 14.51 | 13.85 | 14.00 | 0.00 | - | 1 | 0 | 105.47% |
| AMC250117P00020000 | 2024-06-07 11:40AM EDT | 20.00 | 15.00 | 13.15 | 15.20 | 0.00 | - | 21 | 39 | 143.95% |
| AMC250117P00022000 | 2024-07-09 10:46AM EDT | 22.00 | 16.75 | 15.95 | 17.00 | 0.00 | - | 1 | 2 | 126.37% |
| AMC250117P00025000 | 2024-07-09 11:09AM EDT | 25.00 | 19.75 | 18.85 | 21.10 | 0.00 | - | 1 | 63 | 130.08% |
| AMC250117P00027000 | 2024-07-09 1:33PM EDT | 27.00 | 21.61 | 21.60 | 22.00 | 0.00 | - | 1 | 344 | 138.28% |
© 2024 Yahoo. Todos os direitos reservados.