Mercado fechado

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
4,8400+0,2900 (+6,37%)
No fechamento: 04:00PM EDT
4,8900 +0,05 (+1,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240531C000005002024-05-24 12:24PM EDT0.504.154.105.20-0.40-8.79%3132,087.50%
AMC240531C000010002024-05-23 1:08PM EDT1.003.672.984.70-0.31-7.79%32450.00%
AMC240531C000015002024-05-24 9:46AM EDT1.503.252.524.15-0.20-5.80%3381,568.75%
AMC240531C000020002024-05-24 2:35PM EDT2.002.801.983.10+0.15+5.66%3109684.38%
AMC240531C000025002024-05-24 3:38PM EDT2.502.401.712.45-0.03-1.23%50338403.13%
AMC240531C000030002024-05-24 3:57PM EDT3.001.821.712.00+0.13+7.69%3025,449193.75%
AMC240531C000035002024-05-24 3:59PM EDT3.501.261.281.36+0.05+4.13%2492,921146.88%
AMC240531C000040002024-05-24 3:59PM EDT4.000.910.830.96+0.19+26.39%2,2129,446126.56%
AMC240531C000045002024-05-24 3:59PM EDT4.500.540.510.55+0.08+17.39%8,1547,056128.91%
AMC240531C000050002024-05-24 3:59PM EDT5.000.320.310.330.00-19,75815,681145.31%
AMC240531C000055002024-05-24 3:59PM EDT5.500.230.230.24-0.02-8.00%10,55110,170175.00%
AMC240531C000060002024-05-24 3:59PM EDT6.000.170.170.18-0.03-15.00%10,50510,744194.53%
AMC240531C000065002024-05-24 3:59PM EDT6.500.150.120.15-0.03-16.67%5,4527,619211.72%
AMC240531C000070002024-05-24 3:59PM EDT7.000.120.110.13-0.04-25.00%5,8948,023234.38%
AMC240531C000075002024-05-24 3:59PM EDT7.500.100.100.11-0.04-28.57%1,1992,625253.13%
AMC240531C000080002024-05-24 3:59PM EDT8.000.100.080.10-0.02-16.67%1,9333,919265.63%
AMC240531C000085002024-05-24 3:51PM EDT8.500.070.080.09-0.04-36.36%9131,126284.38%
AMC240531C000090002024-05-24 3:59PM EDT9.000.080.070.09-0.02-20.00%1,5874,483300.00%
AMC240531C000095002024-05-24 3:56PM EDT9.500.070.050.09-0.02-22.22%1881,261309.38%
AMC240531C000100002024-05-24 3:59PM EDT10.000.070.050.070.00-1,6797,696315.63%
AMC240531C000105002024-05-24 3:45PM EDT10.500.050.050.07-0.02-28.57%123760331.25%
AMC240531C000110002024-05-24 3:47PM EDT11.000.060.050.070.00-942,063345.31%
AMC240531C000115002024-05-24 3:47PM EDT11.500.050.040.06-0.02-28.57%202618346.88%
AMC240531C000120002024-05-24 3:58PM EDT12.000.050.030.06-0.01-16.67%7112,080353.13%
AMC240531C000125002024-05-24 3:57PM EDT12.500.040.040.05-0.02-33.33%1,4015,760365.63%
AMC240531C000130002024-05-24 3:19PM EDT13.000.050.030.07-0.02-28.57%583548384.38%
AMC240531C000135002024-05-23 2:36PM EDT13.500.060.010.130.00-53346418.75%
AMC240531C000140002024-05-24 3:58PM EDT14.000.030.030.04-0.03-50.00%417669381.25%
AMC240531C000145002024-05-24 3:16PM EDT14.500.040.020.07-0.03-42.86%17647406.25%
AMC240531C000150002024-05-24 3:58PM EDT15.000.030.030.05-0.01-25.00%6681,800409.38%
AMC240531C000155002024-05-24 3:53PM EDT15.500.070.000.06+0.04+133.33%4752398.44%
AMC240531C000160002024-05-24 3:59PM EDT16.000.040.000.05-0.01-20.00%9414396.88%
AMC240531C000165002024-05-24 3:38PM EDT16.500.040.010.040.00-279334406.25%
AMC240531C000170002024-05-24 3:49PM EDT17.000.050.030.04+0.02+66.67%10156434.38%
AMC240531C000175002024-05-24 3:39PM EDT17.500.040.000.04-0.01-20.00%55213406.25%
AMC240531C000180002024-05-24 3:46PM EDT18.000.040.030.04-0.01-20.00%2661,697450.00%
AMC240531C000185002024-05-23 3:27PM EDT18.500.080.000.040.00-14111425.00%
AMC240531C000190002024-05-24 2:19PM EDT19.000.040.020.04-0.01-20.00%1286453.13%
AMC240531C000195002024-05-24 3:26PM EDT19.500.040.020.040.00-7389459.38%
AMC240531C000200002024-05-24 3:54PM EDT20.000.040.030.040.00-7924,014475.00%
AMC240531C000210002024-05-24 3:59PM EDT21.000.010.010.05-0.04-80.00%3751,363478.13%
AMC240531C000220002024-05-24 3:59PM EDT22.000.020.020.03-0.01-33.33%7,86819,362478.13%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMC240531P000005002024-05-21 3:52PM EDT0.500.010.000.010.00-112700.00%
AMC240531P000010002024-05-23 11:48AM EDT1.000.010.000.010.00-15101500.00%
AMC240531P000015002024-05-22 2:57PM EDT1.500.010.000.010.00-51,176375.00%
AMC240531P000020002024-05-24 2:18PM EDT2.000.010.000.010.00-223,583275.00%
AMC240531P000025002024-05-24 3:44PM EDT2.500.010.000.010.00-8677,212212.50%
AMC240531P000030002024-05-24 3:58PM EDT3.000.030.010.02+0.02+200.00%94416,999193.75%
AMC240531P000035002024-05-24 3:58PM EDT3.500.020.020.030.00-1,5488,584154.69%
AMC240531P000040002024-05-24 3:58PM EDT4.000.060.050.06-0.06-50.00%5,25314,566126.56%
AMC240531P000045002024-05-24 3:59PM EDT4.500.190.190.20-0.20-51.28%9,2978,278131.25%
AMC240531P000050002024-05-24 3:59PM EDT5.000.500.500.51-0.20-28.57%3,9945,584154.69%
AMC240531P000055002024-05-24 3:58PM EDT5.500.910.891.09-0.23-20.18%640729212.50%
AMC240531P000060002024-05-24 3:55PM EDT6.001.361.221.42-0.21-13.38%581,390187.50%
AMC240531P000065002024-05-24 3:53PM EDT6.501.801.721.87-0.21-10.45%55213211.72%
AMC240531P000070002024-05-24 3:38PM EDT7.002.272.222.37-0.21-8.47%84177243.75%
AMC240531P000075002024-05-24 3:54PM EDT7.502.762.722.86+0.06+2.22%10209268.75%
AMC240531P000080002024-05-24 3:23PM EDT8.003.333.203.40-0.11-3.20%17185300.00%
AMC240531P000085002024-05-24 2:45PM EDT8.503.813.703.80-0.15-3.79%359287.50%
AMC240531P000090002024-05-24 3:49PM EDT9.004.204.204.30-0.15-3.45%6250307.81%
AMC240531P000095002024-05-24 3:18PM EDT9.504.764.654.80-0.19-3.84%243303.13%
AMC240531P000100002024-05-24 3:49PM EDT10.005.255.155.30+0.15+2.94%1586320.31%
AMC240531P000105002024-05-23 9:30AM EDT10.505.685.455.800.00-147398.44%
AMC240531P000110002024-05-24 9:34AM EDT11.006.406.156.30+0.25+4.07%143350.00%
AMC240531P000115002024-05-20 1:01PM EDT11.507.156.656.800.00-610365.63%
AMC240531P000120002024-05-20 9:35AM EDT12.007.657.157.300.00-48378.13%
AMC240531P000125002024-05-17 9:30AM EDT12.507.557.658.150.00-13523.44%
AMC240531P000130002024-05-21 12:14PM EDT13.008.408.058.300.00-216318.75%
AMC240531P000140002024-05-16 12:30PM EDT14.009.459.1510.050.00--1667.19%
AMC240531P000150002024-05-22 3:27PM EDT15.0010.0910.1510.650.00-113584.38%
AMC240531P000165002024-05-20 9:41AM EDT16.5012.0511.5012.150.00-11564.06%
AMC240531P000175002024-05-22 3:48PM EDT17.5012.5512.2513.000.00-50692.19%
AMC240531P000200002024-05-15 1:44PM EDT20.0014.9014.7515.900.00--1621.88%
AMC240531P000220002024-05-24 3:36PM EDT22.0017.1816.4018.00+0.08+0.47%11509.38%