U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.32-0.52 (-2.76%)
Al cierre: 04:00PM EST
18.45 +0.13 (+0.71%)
Fuera de horario: 06:19PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220121C000005002022-01-19 3:55PM EST0.5017.8517.7518.50-0.37-2.03%73963,675.00%
AMC220121C000010002022-01-19 12:16PM EST1.0017.8017.2518.05-0.55-3.00%3882,593.75%
AMC220121C000015002022-01-19 1:55PM EST1.5017.5016.7517.55+0.80+4.79%42952,112.50%
AMC220121C000020002022-01-19 3:51PM EST2.0016.4216.2516.55-0.53-3.13%10891,325.00%
AMC220121C000025002022-01-19 3:05PM EST2.5016.1615.7516.30-0.62-3.69%81931,434.38%
AMC220121C000030002022-01-19 1:28PM EST3.0015.5915.2516.05+0.39+2.57%253591,457.81%
AMC220121C000035002022-01-19 1:30PM EST3.5015.1514.7515.30+0.60+4.12%97571,182.81%
AMC220121C000040002022-01-19 3:03PM EST4.0014.6614.2514.85-0.09-0.61%383461,115.63%
AMC220121C000045002022-01-19 3:09PM EST4.5014.0513.7514.35-0.95-6.33%52191,031.25%
AMC220121C000050002022-01-19 3:06PM EST5.0013.3213.2513.40-0.53-3.83%582,537525.00%
AMC220121C000055002022-01-19 3:53PM EST5.5012.8912.7513.35+0.04+0.31%161,481890.63%
AMC220121C000070002022-01-18 2:06PM EST7.0011.5011.2512.050.00-32,807795.31%
AMC220121C000080002022-01-19 3:35PM EST8.0010.4010.2510.55-0.50-4.59%787,853509.38%
AMC220121C000090002022-01-19 11:32AM EST9.009.259.2510.05-0.50-5.13%153,011612.50%
AMC220121C000100002022-01-19 3:56PM EST10.008.358.258.45-0.50-5.65%14418,832328.13%
AMC220121C000110002022-01-19 3:49PM EST11.007.427.257.55-0.63-7.83%10515332.81%
AMC220121C000120002022-01-19 3:54PM EST12.006.366.006.35-0.69-9.79%1259,163237.50%
AMC220121C000130002022-01-19 3:18PM EST13.005.605.205.85+0.33+6.26%401,281299.22%
AMC220121C000140002022-01-19 3:38PM EST14.004.464.254.55+0.16+3.72%97346195.31%
AMC220121C000150002022-01-19 3:38PM EST15.003.503.303.50-0.49-12.28%2327,715154.69%
AMC220121C000160002022-01-19 3:50PM EST16.002.502.332.49-0.55-18.03%148617117.97%
AMC220121C000170002022-01-19 3:59PM EST17.001.591.571.63-0.69-30.26%9192,367119.92%
AMC220121C000180002022-01-19 3:59PM EST18.000.930.920.97-0.61-39.61%5,4572,181117.97%
AMC220121C000190002022-01-19 3:59PM EST19.000.490.490.52-0.53-51.96%13,8333,848118.56%
AMC220121C000200002022-01-19 3:59PM EST20.000.240.240.25-0.38-61.29%19,43531,931119.53%
AMC220121C000210002022-01-19 3:59PM EST21.000.140.130.14-0.24-63.16%7,6849,354128.13%
AMC220121C000220002022-01-19 4:00PM EST22.000.090.080.09-0.17-65.38%6,60715,693139.84%
AMC220121C000230002022-01-19 3:59PM EST23.000.060.050.07-0.11-64.71%4,0459,581153.13%
AMC220121C000240002022-01-19 3:59PM EST24.000.050.040.05-0.08-61.54%2,3119,171165.63%
AMC220121C000250002022-01-19 3:59PM EST25.000.050.040.05-0.06-54.55%5,76317,639185.94%
AMC220121C000260002022-01-19 3:56PM EST26.000.040.030.04-0.05-55.56%1,4247,478195.31%
AMC220121C000270002022-01-19 3:59PM EST27.000.030.030.04-0.05-62.50%1,8247,511212.50%
AMC220121C000280002022-01-19 3:54PM EST28.000.040.030.03-0.02-33.33%7475,605223.44%
AMC220121C000290002022-01-19 3:54PM EST29.000.040.020.04-0.02-33.33%4575,192237.50%
AMC220121C000300002022-01-19 3:56PM EST30.000.020.020.03-0.04-66.67%3,87823,065246.88%
AMC220121C000310002022-01-19 3:48PM EST31.000.020.010.03-0.03-60.00%3014,005253.13%
AMC220121C000320002022-01-19 3:47PM EST32.000.020.020.04-0.03-60.00%1,3947,622279.69%
AMC220121C000330002022-01-19 3:59PM EST33.000.030.020.03-0.01-25.00%3186,740284.38%
AMC220121C000340002022-01-19 3:56PM EST34.000.020.020.03-0.03-60.00%2925,909296.88%
AMC220121C000350002022-01-19 3:54PM EST35.000.020.020.02-0.01-33.33%1,49813,942300.00%
AMC220121C000360002022-01-19 3:59PM EST36.000.020.010.02-0.02-50.00%2601,823300.00%
AMC220121C000370002022-01-19 2:59PM EST37.000.010.010.02-0.03-75.00%812,110312.50%
AMC220121C000380002022-01-19 2:39PM EST38.000.010.010.03-0.03-75.00%3633,698331.25%
AMC220121C000390002022-01-19 3:53PM EST39.000.020.010.02-0.01-33.33%1992,914331.25%
AMC220121C000400002022-01-19 3:57PM EST40.000.010.010.02-0.02-66.67%3,42262,737340.63%
AMC220121C000410002022-01-19 3:29PM EST41.000.010.010.02-0.03-75.00%1142,609350.00%
AMC220121C000420002022-01-19 2:45PM EST42.000.010.010.02-0.02-66.67%482,215356.25%
AMC220121C000430002022-01-19 3:57PM EST43.000.010.000.02-0.02-66.67%352,326350.00%
AMC220121C000440002022-01-19 2:21PM EST44.000.010.010.02-0.02-66.67%492,703375.00%
AMC220121C000450002022-01-19 3:59PM EST45.000.020.010.03-0.01-33.33%41613,336393.75%
AMC220121C000460002022-01-19 2:44PM EST46.000.010.010.03-0.02-66.67%924,990403.13%
AMC220121C000470002022-01-19 11:42AM EST47.000.010.010.03-0.01-50.00%82,286412.50%
AMC220121C000480002022-01-19 2:44PM EST48.000.020.010.020.00-782,991406.25%
AMC220121C000490002022-01-19 3:44PM EST49.000.020.010.02-0.01-33.33%551,871412.50%
AMC220121C000500002022-01-19 3:24PM EST50.000.010.010.02-0.01-50.00%29516,940418.75%
AMC220121C000550002022-01-19 3:49PM EST55.000.020.010.020.00-1266,592456.25%
AMC220121C000600002022-01-19 3:56PM EST60.000.010.000.01-0.01-50.00%1,86832,628437.50%
AMC220121C000650002022-01-19 3:59PM EST65.000.010.000.010.00-27015,694462.50%
AMC220121C000700002022-01-19 2:50PM EST70.000.010.000.01-0.01-50.00%1,04616,541487.50%
AMC220121C000750002022-01-19 3:03PM EST75.000.010.000.010.00-788,396500.00%
AMC220121C000800002022-01-19 3:41PM EST80.000.010.000.010.00-869,897525.00%
AMC220121C000850002022-01-19 11:22AM EST85.000.010.000.010.00-325,538550.00%
AMC220121C000900002022-01-19 3:40PM EST90.000.010.000.01-0.01-50.00%257,762562.50%
AMC220121C000950002022-01-19 11:56AM EST95.000.010.000.010.00-2789,929575.00%
AMC220121C001000002022-01-19 3:41PM EST100.000.010.000.010.00-85124,333600.00%
AMC220121C001050002022-01-19 1:03PM EST105.000.010.000.01-0.01-50.00%1733,189600.00%
AMC220121C001100002022-01-19 1:44PM EST110.000.010.000.010.00-9010,175625.00%
AMC220121C001150002022-01-19 1:03PM EST115.000.010.000.010.00-1762,744637.50%
AMC220121C001200002022-01-19 3:18PM EST120.000.010.000.010.00-24,576650.00%
AMC220121C001250002022-01-19 12:14PM EST125.000.010.000.010.00-43,295650.00%
AMC220121C001300002022-01-19 12:07PM EST130.000.010.000.010.00-494,101675.00%
AMC220121C001350002022-01-19 3:37PM EST135.000.010.000.010.00-547,266675.00%
AMC220121C001400002022-01-19 12:23PM EST140.000.010.000.010.00-60210,392700.00%
AMC220121C001450002022-01-19 3:59PM EST145.000.010.000.010.00-7,196216,028700.00%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220121P000005002022-01-18 1:33PM EST0.500.010.000.010.00-124,5001,500.00%
AMC220121P000010002022-01-18 2:12PM EST1.000.010.000.010.00-189,5671,200.00%
AMC220121P000015002022-01-14 3:29PM EST1.500.010.000.010.00-52,3131,025.00%
AMC220121P000020002022-01-18 2:14PM EST2.000.010.000.010.00-211,205900.00%
AMC220121P000025002022-01-18 10:07AM EST2.500.010.000.010.00-111,167800.00%
AMC220121P000030002022-01-06 10:15AM EST3.000.010.000.010.00-314,337750.00%
AMC220121P000035002022-01-05 12:05PM EST3.500.010.000.010.00-525,819675.00%
AMC220121P000040002022-01-18 2:16PM EST4.000.010.000.010.00-125,570625.00%
AMC220121P000045002022-01-18 2:17PM EST4.500.010.000.010.00-61,743575.00%
AMC220121P000050002022-01-18 1:36PM EST5.000.010.000.010.00-4820,100525.00%
AMC220121P000055002022-01-19 12:22PM EST5.500.010.000.010.00-163,285500.00%
AMC220121P000070002022-01-19 10:48AM EST7.000.010.000.010.00-134,610393.75%
AMC220121P000080002022-01-19 9:31AM EST8.000.010.000.010.00-1214,963350.00%
AMC220121P000090002022-01-19 11:49AM EST9.000.010.000.010.00-286,642300.00%
AMC220121P000100002022-01-19 2:10PM EST10.000.010.000.01-0.01-50.00%47144,492262.50%
AMC220121P000110002022-01-19 3:30PM EST11.000.010.000.01-0.02-66.67%8433,032225.00%
AMC220121P000120002022-01-19 3:44PM EST12.000.010.000.02-0.03-75.00%3,45810,877203.13%
AMC220121P000130002022-01-19 3:59PM EST13.000.020.010.03-0.05-71.43%5263,053185.94%
AMC220121P000140002022-01-19 3:59PM EST14.000.040.030.05-0.06-60.00%1,0123,109170.31%
AMC220121P000150002022-01-19 3:57PM EST15.000.060.060.07-0.09-60.00%3,52230,064146.88%
AMC220121P000160002022-01-19 3:59PM EST16.000.120.110.13-0.13-52.00%9,0606,959128.13%
AMC220121P000170002022-01-19 3:59PM EST17.000.280.260.30-0.14-33.33%10,69313,281119.92%
AMC220121P000180002022-01-19 3:59PM EST18.000.610.600.62-0.13-17.57%17,6379,542115.63%
AMC220121P000190002022-01-19 3:59PM EST19.001.191.151.20+0.01+0.85%5,8915,709116.80%
AMC220121P000200002022-01-19 3:59PM EST20.001.951.902.00+0.14+7.73%4,48434,069124.61%
AMC220121P000210002022-01-19 3:57PM EST21.002.802.692.89+0.24+9.38%6094,903121.09%
AMC220121P000220002022-01-19 3:59PM EST22.003.753.603.80+0.40+11.94%3657,293104.69%
AMC220121P000230002022-01-19 3:55PM EST23.004.694.604.80+0.44+10.35%37022,939125.00%
AMC220121P000240002022-01-19 3:57PM EST24.005.705.555.85+0.51+9.83%1946,430143.75%
AMC220121P000250002022-01-19 3:59PM EST25.006.766.656.80+0.54+8.68%15411,534185.94%
AMC220121P000260002022-01-19 3:54PM EST26.007.707.607.80+0.43+5.91%1492,476179.69%
AMC220121P000270002022-01-19 3:59PM EST27.008.758.658.85+0.65+8.02%1693,650239.06%
AMC220121P000280002022-01-19 3:33PM EST28.009.509.5010.10+0.30+3.26%581,765283.59%
AMC220121P000290002022-01-19 3:10PM EST29.0010.3510.5010.80+0.17+1.67%324,117301.56%
AMC220121P000300002022-01-19 3:49PM EST30.0011.6211.5011.80+0.47+4.22%11511,937318.75%
AMC220121P000310002022-01-19 3:59PM EST31.0012.6412.5512.90+0.45+3.69%293,193282.81%
AMC220121P000320002022-01-19 3:58PM EST32.0013.7013.6513.80+0.45+3.40%44897296.88%
AMC220121P000330002022-01-19 1:48PM EST33.0014.5014.6014.85+0.24+1.68%21633309.38%
AMC220121P000340002022-01-19 3:58PM EST34.0015.7015.6015.80-0.10-0.63%311,347287.50%
AMC220121P000350002022-01-19 2:38PM EST35.0016.3316.5016.80+0.08+0.49%2584,265392.19%
AMC220121P000360002022-01-19 3:59PM EST36.0017.6017.4517.80+0.50+2.92%28728404.69%
AMC220121P000370002022-01-19 3:30PM EST37.0018.5318.6518.75+0.53+2.94%12420321.88%
AMC220121P000380002022-01-19 2:09PM EST38.0019.3219.4519.80+0.32+1.68%12811429.69%
AMC220121P000390002022-01-19 2:43PM EST39.0020.3120.5520.80+0.13+0.64%69604441.41%
AMC220121P000400002022-01-19 3:34PM EST40.0021.5521.6522.05+0.37+1.75%438,022481.25%
AMC220121P000410002022-01-19 1:53PM EST41.0022.3122.4522.80+0.21+0.95%9410464.06%
AMC220121P000420002022-01-19 1:56PM EST42.0023.0023.4523.80-0.55-2.34%42542475.00%
AMC220121P000430002022-01-19 2:32PM EST43.0024.2924.4524.80-0.81-3.23%7634484.38%
AMC220121P000440002022-01-19 11:32AM EST44.0025.7525.4525.85-0.14-0.54%3326525.00%
AMC220121P000450002022-01-19 1:15PM EST45.0026.4526.3027.05-0.10-0.38%322,788621.88%
AMC220121P000460002022-01-19 3:50PM EST46.0027.5027.5527.80+0.35+1.29%25179514.06%
AMC220121P000470002022-01-19 11:47AM EST47.0028.7528.3028.90+0.30+1.05%3219580.47%
AMC220121P000480002022-01-19 10:21AM EST48.0029.3028.9530.05-0.88-2.92%7139653.13%
AMC220121P000490002022-01-18 11:26AM EST49.0030.1629.9531.100.00-1250680.47%
AMC220121P000500002022-01-19 11:53AM EST50.0031.6731.2031.95-0.14-0.44%61,399632.03%
AMC220121P000550002022-01-19 11:38AM EST55.0036.7535.9536.95-0.18-0.49%11878675.00%
AMC220121P000600002022-01-18 3:37PM EST60.0041.1340.9541.950.00-221,663713.28%
AMC220121P000650002022-01-14 2:35PM EST65.0044.7546.1046.800.00-21,247657.81%
AMC220121P000700002022-01-19 10:18AM EST70.0051.2050.9551.85+1.40+2.81%1762723.44%
AMC220121P000750002022-01-13 2:15PM EST75.0053.1055.9556.900.00-267782.81%
AMC220121P000800002022-01-14 3:17PM EST80.0059.4560.9561.950.00-2381835.94%
AMC220121P000850002022-01-19 11:27AM EST85.0066.8065.9566.90+2.10+3.25%7572833.59%
AMC220121P000900002022-01-14 2:01PM EST90.0069.7070.9572.400.00-25501,057.81%
AMC220121P000950002022-01-19 12:29PM EST95.0076.1575.9577.30+1.25+1.67%22251,049.61%
AMC220121P001000002022-01-18 9:33AM EST100.0080.2580.9582.400.00-31981,103.91%
AMC220121P001050002022-01-14 2:01PM EST105.0084.7085.9587.300.00-181311,092.19%
AMC220121P001100002022-01-06 2:09PM EST110.0087.4590.9592.300.00-214181,111.72%
AMC220121P001150002022-01-11 12:26PM EST115.0092.1095.9597.300.00-1251,130.47%
AMC220121P001200002022-01-13 9:30AM EST120.0097.61100.95102.350.00-2131,165.23%
AMC220121P001250002021-12-29 9:55AM EST125.0097.85105.95107.300.00-181,164.84%
AMC220121P001300002022-01-18 10:20AM EST130.00110.59110.95112.300.00-181,181.25%
AMC220121P001350002021-12-21 1:19PM EST135.00105.00115.95117.300.00-131,196.88%
AMC220121P001400002022-01-13 9:30AM EST140.00117.63120.95122.300.00-1541,211.33%
AMC220121P001450002022-01-19 12:51PM EST145.00126.40126.20126.85+1.45+1.16%2501,003.13%