U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.47+0.42 (+3.49%)
Al cierre: 04:00PM EDT
12.37 -0.10 (-0.80%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220701C000030002022-05-26 2:13PM EDT3.009.038.909.550.00-10703.13%
AMC220701C000040002022-05-25 9:51AM EDT4.006.508.208.450.00--00.00%
AMC220701C000050002022-06-24 12:59PM EDT5.007.057.257.55+0.40+6.02%11465.63%
AMC220701C000055002022-06-24 2:26PM EDT5.506.526.707.05+0.02+0.31%155421.88%
AMC220701C000060002022-06-22 12:47PM EDT6.006.806.156.550.00-40381.25%
AMC220701C000065002022-06-08 9:38AM EDT6.506.855.606.050.00-11343.75%
AMC220701C000070002022-06-23 2:20PM EDT7.004.505.155.600.00-515346.88%
AMC220701C000075002022-06-24 3:42PM EDT7.504.504.755.05+0.25+5.88%18278.13%
AMC220701C000080002022-06-24 12:08PM EDT8.004.104.254.55+0.33+8.75%326248.44%
AMC220701C000085002022-06-24 2:24PM EDT8.503.503.754.05+0.35+11.11%316220.31%
AMC220701C000090002022-06-24 3:55PM EDT9.003.303.303.55+0.36+12.24%1871193.75%
AMC220701C000095002022-06-24 3:58PM EDT9.502.752.783.10+0.15+5.77%1357190.63%
AMC220701C000100002022-06-24 3:59PM EDT10.002.502.402.59+0.30+13.64%263968109.38%
AMC220701C000105002022-06-24 3:58PM EDT10.502.021.862.14+0.18+9.78%18323792.19%
AMC220701C000110002022-06-24 3:59PM EDT11.001.601.551.65+0.22+15.94%1,135533109.38%
AMC220701C000115002022-06-24 3:59PM EDT11.501.241.211.29+0.08+6.90%2,5511,279116.80%
AMC220701C000120002022-06-24 3:59PM EDT12.000.920.920.97+0.01+1.10%8,5723,316119.92%
AMC220701C000125002022-06-24 3:59PM EDT12.500.650.680.70-0.05-7.14%9,9072,705121.09%
AMC220701C000130002022-06-24 3:59PM EDT13.000.500.500.54-0.07-12.28%11,1974,229127.34%
AMC220701C000135002022-06-24 3:59PM EDT13.500.400.380.42-0.05-11.11%3,0681,664134.38%
AMC220701C000140002022-06-24 3:59PM EDT14.000.300.280.30-0.07-18.92%4,5283,138136.72%
AMC220701C000145002022-06-24 3:59PM EDT14.500.230.240.26-0.07-23.33%1,2042,045148.83%
AMC220701C000150002022-06-24 3:59PM EDT15.000.200.190.20-0.06-23.08%5,0364,485153.91%
AMC220701C000155002022-06-24 3:59PM EDT15.500.160.150.17-0.06-27.27%7681,040160.94%
AMC220701C000160002022-06-24 3:59PM EDT16.000.140.130.15-0.05-26.32%1,5902,314169.53%
AMC220701C000165002022-06-24 3:59PM EDT16.500.130.120.15-0.03-18.75%1,024595182.03%
AMC220701C000170002022-06-24 3:59PM EDT17.000.120.100.13-0.04-25.00%8511,831188.28%
AMC220701C000175002022-06-24 3:51PM EDT17.500.100.090.12-0.05-33.33%273772196.09%
AMC220701C000180002022-06-24 3:59PM EDT18.000.100.090.11-0.03-23.08%1,0071,408206.25%
AMC220701C000185002022-06-24 3:47PM EDT18.500.080.080.09+0.08-219237209.38%
AMC220701C000190002022-06-24 3:59PM EDT19.000.090.070.09-0.03-25.00%1101,356217.97%
AMC220701C000195002022-06-24 3:53PM EDT19.500.070.070.09+0.07-93183228.13%
AMC220701C000200002022-06-24 3:59PM EDT20.000.080.070.09-0.02-20.00%1,1774,752237.50%
AMC220701C000205002022-06-24 3:59PM EDT20.500.060.060.08+0.06-21071240.63%
AMC220701C000210002022-06-24 3:59PM EDT21.000.070.050.08-0.01-12.50%1,4321,150246.88%
AMC220701C000215002022-06-24 3:51PM EDT21.500.060.050.07+0.06-12917251.56%
AMC220701C000220002022-06-24 3:56PM EDT22.000.060.050.07-0.02-25.00%2001,744259.38%
AMC220701C000225002022-06-24 3:41PM EDT22.500.050.040.07-0.01-16.67%384439264.06%
AMC220701C000230002022-06-24 3:44PM EDT23.000.050.040.070.00-602,754271.88%
AMC220701C000235002022-06-24 1:52PM EDT23.500.040.050.06+0.04-4736279.69%
AMC220701C000240002022-06-24 3:59PM EDT24.000.060.020.070.00-114508278.13%
AMC220701C000245002022-06-24 3:59PM EDT24.500.060.050.06+0.06-328170293.75%
AMC220701C000250002022-06-24 3:59PM EDT25.000.050.040.06-0.01-16.67%2,1033,772295.31%
AMC220701C000255002022-06-24 3:55PM EDT25.500.050.020.06+0.05-136373292.19%
AMC220701C000260002022-06-24 3:55PM EDT26.000.030.020.06-0.03-50.00%319638298.44%
AMC220701C000270002022-06-24 3:58PM EDT27.000.040.040.05-0.01-20.00%3,3176,671315.63%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220701P000030002022-06-21 1:56PM EDT3.000.010.000.010.00-112475.00%
AMC220701P000040002022-06-15 9:41AM EDT4.000.020.000.010.00-20374375.00%
AMC220701P000050002022-06-21 9:51AM EDT5.000.010.000.010.00-14465312.50%
AMC220701P000055002022-06-21 3:10PM EDT5.500.010.000.020.00-3340300.00%
AMC220701P000060002022-06-24 3:16PM EDT6.000.010.000.020.00-3442275.00%
AMC220701P000065002022-06-24 1:46PM EDT6.500.010.000.02-0.01-50.00%4153243.75%
AMC220701P000070002022-06-23 3:58PM EDT7.000.020.000.020.00-26496218.75%
AMC220701P000075002022-06-24 1:12PM EDT7.500.010.000.02-0.02-66.67%10672193.75%
AMC220701P000080002022-06-24 3:58PM EDT8.000.020.000.02-0.02-50.00%412772175.00%
AMC220701P000085002022-06-24 3:36PM EDT8.500.020.000.05-0.03-60.00%2,654782175.00%
AMC220701P000090002022-06-24 3:53PM EDT9.000.030.030.06-0.04-57.14%2381,424170.31%
AMC220701P000095002022-06-24 3:59PM EDT9.500.050.050.07-0.07-58.33%929870156.25%
AMC220701P000100002022-06-24 3:59PM EDT10.000.100.070.10-0.06-37.50%2,8398,565144.53%
AMC220701P000105002022-06-24 3:59PM EDT10.500.130.120.16-0.16-55.17%1,1121,268139.45%
AMC220701P000110002022-06-24 3:59PM EDT11.000.220.210.22-0.20-47.62%5,9163,040132.81%
AMC220701P000115002022-06-24 3:59PM EDT11.500.350.310.37-0.26-42.62%1,6842,637129.69%
AMC220701P000120002022-06-24 3:59PM EDT12.000.530.510.54-0.35-39.77%4,7332,530128.91%
AMC220701P000125002022-06-24 3:59PM EDT12.500.790.750.81-0.37-31.90%1,5951,571131.25%
AMC220701P000130002022-06-24 3:59PM EDT13.001.131.081.15-0.38-25.17%622817138.67%
AMC220701P000135002022-06-24 3:59PM EDT13.501.501.451.55-0.64-29.91%589626147.27%
AMC220701P000140002022-06-24 3:51PM EDT14.002.191.842.00-0.27-10.98%575426157.03%
AMC220701P000145002022-06-24 3:56PM EDT14.502.492.282.44-0.57-18.63%39197166.80%
AMC220701P000150002022-06-24 3:55PM EDT15.002.972.732.92-0.63-17.50%77280178.52%
AMC220701P000155002022-06-24 9:55AM EDT15.503.353.203.40-0.77-18.69%6118190.63%
AMC220701P000160002022-06-24 3:51PM EDT16.004.003.653.90-0.55-12.09%54134200.78%
AMC220701P000165002022-06-24 3:50PM EDT16.504.554.104.35-0.07-1.52%315201.56%
AMC220701P000170002022-06-24 3:55PM EDT17.004.934.604.90-0.17-3.33%2542223.44%
AMC220701P000175002022-06-24 3:03PM EDT17.505.705.155.45-0.21-3.55%15139252.34%
AMC220701P000180002022-06-24 11:06AM EDT18.005.805.605.90-0.41-6.60%3150250.78%
AMC220701P000185002022-06-24 10:25AM EDT18.506.306.106.35+6.30-14254.69%
AMC220701P000190002022-06-24 3:55PM EDT19.006.906.557.00+0.08+1.17%2131283.20%
AMC220701P000195002022-06-24 3:46PM EDT19.507.587.107.50+7.58-10302.73%
AMC220701P000200002022-06-24 3:05PM EDT20.008.127.607.95-0.47-5.47%12211306.25%
AMC220701P000205002022-06-24 2:14PM EDT20.508.548.108.40+8.54-10308.59%
AMC220701P000210002022-06-23 3:18PM EDT21.009.478.509.000.00-232318.75%
AMC220701P000215002022-06-23 9:37AM EDT21.509.259.109.55+9.25--1353.91%
AMC220701P000220002022-06-23 11:33AM EDT22.009.959.5010.100.00-616355.86%
AMC220701P000230002022-06-24 2:09PM EDT23.0011.1010.5510.95-0.33-2.89%2101356.64%
AMC220701P000240002022-06-23 11:25AM EDT24.0011.8611.5012.150.00-29400.78%
AMC220701P000245002022-06-24 1:15PM EDT24.5012.5012.0512.60+12.50-350409.38%
AMC220701P000250002022-06-24 11:10AM EDT25.0012.7112.5013.00+0.34+2.75%623389.84%
AMC220701P000260002022-06-24 10:49AM EDT26.0013.8013.5014.20+0.45+3.37%36442.19%
AMC220701P000270002022-06-24 2:49PM EDT27.0015.0514.5015.05-0.35-2.27%2314430.47%