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 comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250620C000005002023-08-22 3:49PM EDT0.502.110.000.000.00-59590.00%
AMC250620C000010002024-04-17 3:12PM EDT1.002.072.122.640.00-2486122.66%
AMC250620C000015002023-08-22 3:59PM EDT1.501.640.000.000.00-53710.00%
AMC250620C000020002024-04-18 9:31AM EDT2.001.631.722.020.00-6347117.38%
AMC250620C000025002023-08-22 3:57PM EDT2.501.100.000.000.00-2445010.00%
AMC250620C000030002024-04-19 12:01PM EDT3.001.491.321.41+0.26+21.14%29505101.56%
AMC250620C000035002023-08-22 3:15PM EDT3.500.960.000.000.00-195313.13%
AMC250620C000040002024-04-19 3:45PM EDT4.001.021.051.13+0.17+20.00%251,009100.59%
AMC250620C000045002023-08-22 10:55AM EDT4.500.970.000.000.00-821212.50%
AMC250620C000050002024-04-19 3:04PM EDT5.000.870.840.92+0.09+11.54%63,55499.41%
AMC250620C000055002023-08-22 2:54PM EDT5.500.640.000.000.00-822712.50%
AMC250620C000070002023-08-22 3:59PM EDT7.000.600.000.000.00-361,88625.00%
AMC250620C000080002024-04-19 1:49PM EDT8.000.560.500.56+0.17+43.59%62,25799.41%
AMC250620C000100002024-04-19 2:38PM EDT10.000.400.380.44+0.04+11.11%81,381100.39%
AMC250620C000120002024-04-19 3:15PM EDT12.000.370.320.37+0.09+32.14%13719102.73%
AMC250620C000150002024-04-19 3:57PM EDT15.000.230.230.280.00-4734,936103.32%
AMC250620C000170002024-04-19 2:24PM EDT17.000.200.200.260.00-22,588105.47%
AMC250620C000200002024-04-19 3:17PM EDT20.000.190.160.20+0.01+5.56%1085,392105.66%
AMC250620C000220002024-04-19 1:47PM EDT22.000.200.150.20+0.05+33.33%211,380108.59%
AMC250620C000250002024-04-19 2:58PM EDT25.000.170.140.18+0.03+21.43%236,551110.94%
AMC250620C000270002024-04-19 3:48PM EDT27.000.150.140.15+0.03+25.00%36234,814111.33%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC250620P000005002023-08-22 3:59PM EDT0.500.150.000.000.00-3990450.00%
AMC250620P000010002024-04-18 12:29PM EDT1.000.210.200.23-0.02-8.70%14,613121.48%
AMC250620P000015002023-08-22 3:47PM EDT1.500.650.000.000.00-183725.00%
AMC250620P000020002024-04-17 1:50PM EDT2.000.620.600.64-0.03-4.62%32,856106.64%
AMC250620P000025002023-08-22 3:51PM EDT2.501.200.000.000.00-1672606.25%
AMC250620P000030002024-04-18 1:42PM EDT3.001.201.141.560.00-152,329114.65%
AMC250620P000035002023-08-22 3:45PM EDT3.502.100.000.000.00-251160.00%
AMC250620P000040002024-04-17 1:29PM EDT4.001.891.801.870.00-159393.36%
AMC250620P000045002023-08-22 9:51AM EDT4.502.970.000.000.00-1380.00%
AMC250620P000050002024-04-19 10:41AM EDT5.002.582.562.62-0.12-4.44%2074389.84%
AMC250620P000055002023-08-17 3:15PM EDT5.503.510.000.000.00-11520.00%
AMC250620P000070002023-08-22 9:50AM EDT7.005.050.000.000.00-216160.00%
AMC250620P000080002024-04-15 10:30AM EDT8.005.555.105.250.00-241783.59%
AMC250620P000100002024-04-17 12:11PM EDT10.007.206.958.300.00-18493129.49%
AMC250620P000120002024-04-15 3:30PM EDT12.009.506.559.050.00-23889.65%
AMC250620P000150002024-04-12 2:55PM EDT15.0012.4011.6511.950.00-17185.55%
AMC250620P000170002024-02-29 1:23PM EDT17.0012.6513.2013.350.00-120.00%
AMC250620P000200002024-02-01 10:52AM EDT20.0015.8815.1016.150.00-1600.00%
AMC250620P000250002024-02-05 10:30AM EDT25.0021.050.000.000.00-2100.00%
AMC250620P000270002024-02-13 1:33PM EDT27.0021.9522.5024.250.00-11141.02%