U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.43+2.20 (+17.99%)
Al cierre: 04:00PM EDT
14.61 +0.18 (+1.25%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220617C000010002022-05-27 3:55PM EDT1.0013.4013.3513.60+2.07+18.27%530578.13%
AMC220617C000020002022-05-04 12:13PM EDT2.0013.0012.2512.650.00-20368.75%
AMC220617C000030002022-05-18 10:32AM EDT3.0010.7011.3011.550.00-412397.66%
AMC220617C000040002022-03-23 10:46AM EDT4.0015.0512.7012.800.00--0977.73%
AMC220617C000050002022-05-27 3:55PM EDT5.009.359.359.55+1.94+26.18%200177201.56%
AMC220617C000060002022-05-27 1:57PM EDT6.007.608.308.60+1.48+24.18%187168.75%
AMC220617C000070002022-05-27 12:05PM EDT7.006.367.407.65+0.41+6.89%1031185.16%
AMC220617C000080002022-05-27 2:17PM EDT8.006.056.456.70+1.40+30.11%31182170.70%
AMC220617C000090002022-05-27 3:21PM EDT9.005.655.655.85+2.17+62.36%32142176.95%
AMC220617C000100002022-05-27 3:59PM EDT10.004.934.855.00+1.96+65.99%1261,077171.09%
AMC220617C000110002022-05-27 3:59PM EDT11.004.204.104.30+1.86+79.49%374996170.12%
AMC220617C000120002022-05-27 3:59PM EDT12.003.533.453.60+1.62+84.82%1,4992,710166.80%
AMC220617C000130002022-05-27 3:58PM EDT13.002.982.953.00+1.45+94.77%2,5253,955167.77%
AMC220617C000140002022-05-27 3:59PM EDT14.002.552.502.55+1.30+104.00%1,9614,905170.51%
AMC220617C000150002022-05-27 3:59PM EDT15.002.152.132.18+1.09+102.83%7,03510,615173.83%
AMC220617C000160002022-05-27 3:59PM EDT16.001.891.841.92+1.00+112.36%7275,295179.39%
AMC220617C000170002022-05-27 3:59PM EDT17.001.661.611.70+0.91+121.33%2,0722,723184.86%
AMC220617C000180002022-05-27 3:59PM EDT18.001.471.431.49+0.77+110.00%1,0523,086189.45%
AMC220617C000190002022-05-27 3:58PM EDT19.001.321.291.35+0.73+123.73%6064,872195.61%
AMC220617C000200002022-05-27 3:59PM EDT20.001.181.181.20+0.60+103.45%6,76325,409200.39%
AMC220617C000210002022-05-27 3:59PM EDT21.001.091.091.10+0.55+101.85%2,1033,234206.35%
AMC220617C000220002022-05-27 4:00PM EDT22.001.011.011.04+0.50+98.04%25111,035212.89%
AMC220617C000230002022-05-27 3:59PM EDT23.000.940.940.98+0.47+100.00%4033,351218.75%
AMC220617C000240002022-05-27 3:59PM EDT24.000.900.890.92+0.44+95.65%2065,534224.41%
AMC220617C000250002022-05-27 3:59PM EDT25.000.840.840.87+0.40+90.91%1,6146,817229.69%
AMC220617C000260002022-05-27 3:58PM EDT26.000.810.800.82+0.38+88.37%2,4272,514234.57%
AMC220617C000270002022-05-27 3:57PM EDT27.000.760.760.79+0.37+94.87%5871,188239.84%
AMC220617C000280002022-05-27 3:58PM EDT28.000.730.730.75+0.38+108.57%1112,763244.53%
AMC220617C000290002022-05-27 3:58PM EDT29.000.700.700.73+0.34+94.44%941,762249.61%
AMC220617C000300002022-05-27 3:59PM EDT30.000.690.680.69+0.32+86.49%3,31115,734253.71%
AMC220617C000310002022-05-27 3:54PM EDT31.000.630.650.67+0.28+80.00%4681,183258.01%
AMC220617C000320002022-05-27 3:55PM EDT32.000.630.630.65+0.31+96.88%1,3544,264262.31%
AMC220617C000330002022-05-27 3:41PM EDT33.000.600.600.64+0.28+87.50%288814266.41%
AMC220617C000340002022-05-27 3:47PM EDT34.000.580.590.60+0.26+81.25%2151,899269.53%
AMC220617C000350002022-05-27 3:59PM EDT35.000.570.570.59+0.26+83.87%7712,704273.44%
AMC220617C000360002022-05-27 3:52PM EDT36.000.540.550.57+0.24+80.00%86952276.56%
AMC220617C000370002022-05-27 3:56PM EDT37.000.540.540.57+0.28+107.69%56888281.25%
AMC220617C000380002022-05-27 3:37PM EDT38.000.500.520.54+0.23+85.19%180982283.20%
AMC220617C000390002022-05-27 3:57PM EDT39.000.510.510.53+0.23+82.14%219638286.91%
AMC220617C000400002022-05-27 3:59PM EDT40.000.490.490.50+0.23+88.46%2,21010,522288.28%
AMC220617C000410002022-05-27 3:42PM EDT41.000.470.480.50+0.22+88.00%264642292.38%
AMC220617C000420002022-05-27 3:57PM EDT42.000.470.470.50+0.13+38.24%1001,073296.09%
AMC220617C000430002022-05-27 3:51PM EDT43.000.440.460.47+0.21+91.30%300672297.66%
AMC220617C000440002022-05-27 3:37PM EDT44.000.420.440.46+0.17+68.00%763,059299.61%
AMC220617C000450002022-05-27 3:59PM EDT45.000.440.430.45+0.20+83.33%3761,756302.34%
AMC220617C000460002022-05-27 2:21PM EDT46.000.390.420.44+0.16+69.57%163,507304.69%
AMC220617C000470002022-05-27 3:22PM EDT47.000.410.410.43+0.18+78.26%4556307.03%
AMC220617C000480002022-05-27 3:53PM EDT48.000.390.400.42+0.08+25.81%250750308.98%
AMC220617C000490002022-05-27 3:44PM EDT49.000.390.390.44+0.17+77.27%217195313.48%
AMC220617C000500002022-05-27 3:59PM EDT50.000.400.390.40+0.18+81.82%1,16112,732313.67%
AMC220617C000550002022-05-27 3:59PM EDT55.000.350.350.37+0.15+75.00%1697,361324.22%
AMC220617C000600002022-05-27 3:58PM EDT60.000.310.310.32+0.12+63.16%67511,947330.47%
AMC220617C000650002022-05-27 3:51PM EDT65.000.290.290.30+0.12+70.59%4432,469339.45%
AMC220617C000700002022-05-27 3:54PM EDT70.000.270.260.27+0.12+80.00%3032,692344.53%
AMC220617C000750002022-05-27 3:58PM EDT75.000.260.240.27+0.12+85.71%3662,841353.13%
AMC220617C000800002022-05-27 3:58PM EDT80.000.240.230.24+0.10+71.43%8854,418358.20%
AMC220617C000850002022-05-27 3:59PM EDT85.000.220.210.22+0.09+69.23%6,68530,016362.50%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220617P000010002022-05-20 3:43PM EDT1.000.020.000.010.00-1923425.00%
AMC220617P000020002022-05-26 10:06AM EDT2.000.010.000.020.00-1131337.50%
AMC220617P000030002022-05-26 11:34AM EDT3.000.020.000.010.00-102,205250.00%
AMC220617P000040002022-05-27 3:57PM EDT4.000.030.020.03+0.01+50.00%5501,884250.00%
AMC220617P000050002022-05-27 2:27PM EDT5.000.030.030.07-0.01-25.00%1,1906,333231.25%
AMC220617P000060002022-05-27 3:52PM EDT6.000.060.060.07-0.03-33.33%16910,486204.69%
AMC220617P000070002022-05-27 3:27PM EDT7.000.120.110.14-0.05-29.41%791,454196.09%
AMC220617P000080002022-05-27 3:56PM EDT8.000.210.200.22-0.10-32.26%2472,280187.50%
AMC220617P000090002022-05-27 3:59PM EDT9.000.360.340.36-0.19-34.55%1682,560182.23%
AMC220617P000100002022-05-27 3:59PM EDT10.000.560.530.56-0.26-31.71%1,4526,549177.73%
AMC220617P000110002022-05-27 3:58PM EDT11.000.820.800.84-0.48-36.92%81614,371175.39%
AMC220617P000120002022-05-27 3:59PM EDT12.001.171.161.18-0.59-33.52%1,7567,143173.44%
AMC220617P000130002022-05-27 3:54PM EDT13.001.631.601.68-0.77-32.08%92525,330175.49%
AMC220617P000140002022-05-27 3:59PM EDT14.002.172.142.20-1.00-31.55%3024,078176.17%
AMC220617P000150002022-05-27 3:55PM EDT15.002.812.772.83-1.10-28.13%1594,432179.30%
AMC220617P000160002022-05-27 3:57PM EDT16.003.543.453.60-1.31-27.01%14012,987184.77%
AMC220617P000170002022-05-27 3:02PM EDT17.004.264.204.35-1.54-26.55%401,357188.48%
AMC220617P000180002022-05-27 3:31PM EDT18.005.205.055.15-1.35-20.61%1117,299194.73%
AMC220617P000190002022-05-27 3:43PM EDT19.005.955.906.00-1.58-20.98%56407200.20%
AMC220617P000200002022-05-27 3:58PM EDT20.006.806.756.90-1.63-19.34%14517,509205.66%
AMC220617P000210002022-05-27 3:57PM EDT21.007.787.657.80-1.62-17.23%324,106211.33%
AMC220617P000220002022-05-27 3:04PM EDT22.008.608.608.75-2.00-18.87%529,499219.73%
AMC220617P000230002022-05-27 3:15PM EDT23.009.599.559.70-2.81-22.66%20919226.95%
AMC220617P000240002022-05-27 2:35PM EDT24.0010.6010.4510.60-3.34-23.96%81,441228.91%
AMC220617P000250002022-05-27 3:57PM EDT25.0011.4211.4511.55-1.80-13.62%6814,233236.72%
AMC220617P000260002022-05-27 10:20AM EDT26.0013.5212.4012.55-0.80-5.59%2828243.75%
AMC220617P000270002022-05-26 10:49AM EDT27.0015.0513.3513.500.00-21454247.66%
AMC220617P000280002022-05-27 10:25AM EDT28.0015.4914.3014.45-0.82-5.03%2430250.98%
AMC220617P000290002022-05-27 2:03PM EDT29.0015.8715.3015.45-1.13-6.65%15,827258.98%
AMC220617P000300002022-05-27 2:34PM EDT30.0016.4716.2516.55-1.81-9.90%571,395268.95%
AMC220617P000310002022-05-27 1:13PM EDT31.0018.1517.1517.55-1.02-5.32%8217270.90%
AMC220617P000320002022-05-27 1:12PM EDT32.0019.1518.1518.50-1.61-7.76%1113275.00%
AMC220617P000330002022-05-27 11:08AM EDT33.0020.5719.1519.45-0.76-3.56%2114278.71%
AMC220617P000340002022-05-26 11:11AM EDT34.0022.0820.1520.400.00-46171282.23%
AMC220617P000350002022-05-26 10:48AM EDT35.0023.0021.1021.450.00-18215288.09%
AMC220617P000360002022-05-26 10:49AM EDT36.0023.9522.1022.350.00-16283288.09%
AMC220617P000370002022-05-27 2:19PM EDT37.0023.4023.0523.35-1.28-5.19%285290.63%
AMC220617P000380002022-05-27 2:48PM EDT38.0024.2124.0524.40-3.44-12.44%493298.83%
AMC220617P000390002022-05-17 11:51AM EDT39.0026.8825.0525.300.00-1143297.85%
AMC220617P000400002022-05-27 3:56PM EDT40.0026.2226.0526.40-1.55-5.58%4779308.79%
AMC220617P000410002022-05-19 3:58PM EDT41.0028.1927.0527.350.00-5149310.55%
AMC220617P000420002022-05-25 11:22AM EDT42.0031.4027.9528.250.00-2108302.34%
AMC220617P000430002022-04-01 2:38PM EDT43.0022.7027.8528.350.00-9340.00%
AMC220617P000440002022-04-27 1:46PM EDT44.0028.6330.0030.400.00-391324.02%
AMC220617P000450002022-05-19 11:51AM EDT45.0032.0930.9531.300.00-1198318.36%
AMC220617P000460002022-04-01 1:48PM EDT46.0025.3530.7531.400.00-81550.00%
AMC220617P000470002022-05-26 10:33AM EDT47.0034.9532.9533.200.00-2179319.53%
AMC220617P000480002022-05-09 11:30AM EDT48.0035.4533.9034.500.00-313340.23%
AMC220617P000490002022-04-01 10:40AM EDT49.0027.7533.7034.550.00-320.00%
AMC220617P000500002022-05-23 10:41AM EDT50.0038.5435.9036.300.00-1506334.18%
AMC220617P000550002022-05-24 9:37AM EDT55.0044.0340.8041.250.00-273339.84%
AMC220617P000600002022-04-18 1:54PM EDT60.0043.0047.3047.750.00-1200513.28%
AMC220617P000650002022-03-28 10:47AM EDT65.0042.9649.5549.650.00-2330.00%
AMC220617P000700002022-03-29 3:53PM EDT70.0044.0054.3054.800.00-14840.00%
AMC220617P000750002022-03-25 10:53AM EDT75.0054.5058.6558.900.00-2930.00%
AMC220617P000800002022-05-27 2:50PM EDT80.0065.9065.7566.00-1.54-2.28%9936374.22%
AMC220617P000850002022-05-02 2:06PM EDT85.0070.2570.7571.050.00-2099388.67%