U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.58-0.45 (-3.74%)
Al cierre: 04:00PM EDT
11.69 +0.11 (+0.95%)
Fuera de horario: 05:07PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220715C000010002022-05-23 3:34PM EDT1.0010.5510.3510.80-1.35-11.34%235492.19%
AMC220715C000020002022-05-18 9:49AM EDT2.0011.209.409.800.00-217212.50%
AMC220715C000030002022-05-19 10:23AM EDT3.0010.308.458.850.00-1126200.78%
AMC220715C000040002022-05-18 10:21AM EDT4.0010.057.507.800.00-13160.16%
AMC220715C000050002022-05-23 2:18PM EDT5.006.826.606.90+0.44+6.90%2345157.81%
AMC220715C000070002022-05-23 10:07AM EDT7.005.054.905.15-0.20-3.81%12,002139.84%
AMC220715C000080002022-05-23 11:28AM EDT8.004.454.104.500.00-4205138.09%
AMC220715C000090002022-05-23 3:59PM EDT9.003.633.553.70-0.42-10.37%2765134.28%
AMC220715C000100002022-05-23 3:26PM EDT10.002.963.003.10-0.44-12.94%951,256132.62%
AMC220715C000110002022-05-23 3:47PM EDT11.002.522.512.60-0.26-9.35%64595131.45%
AMC220715C000120002022-05-23 3:43PM EDT12.002.172.132.23-0.32-12.85%1641,809133.20%
AMC220715C000130002022-05-23 3:25PM EDT13.001.831.831.96-0.35-16.06%70895136.52%
AMC220715C000140002022-05-23 3:59PM EDT14.001.651.591.69-0.23-12.23%572,654138.48%
AMC220715C000150002022-05-23 3:59PM EDT15.001.471.421.51-0.25-14.53%3818,344142.58%
AMC220715C000160002022-05-23 3:31PM EDT16.001.271.261.41-0.20-13.61%611,641147.27%
AMC220715C000170002022-05-23 3:45PM EDT17.001.171.151.25-0.18-13.33%441,441150.10%
AMC220715C000180002022-05-23 2:51PM EDT18.001.061.081.12-0.24-18.46%553,624153.71%
AMC220715C000190002022-05-23 3:52PM EDT19.001.010.981.04-0.15-12.93%1321,638156.84%
AMC220715C000200002022-05-23 3:57PM EDT20.000.950.940.98-0.18-15.93%4786,663161.72%
AMC220715C000210002022-05-23 3:18PM EDT21.000.880.850.92-0.16-15.38%931,815164.06%
AMC220715C000220002022-05-23 3:27PM EDT22.000.810.780.98-0.17-17.35%386,392170.61%
AMC220715C000230002022-05-23 3:59PM EDT23.000.820.740.83-0.09-9.89%18741170.31%
AMC220715C000240002022-05-23 2:54PM EDT24.000.770.750.80-0.10-11.49%251,030175.59%
AMC220715C000250002022-05-23 3:48PM EDT25.000.740.710.77-0.10-11.90%5762,837178.52%
AMC220715C000260002022-05-23 3:28PM EDT26.000.710.660.74-0.10-12.35%2668180.66%
AMC220715C000270002022-05-23 3:42PM EDT27.000.680.640.72-0.10-12.82%153,325184.18%
AMC220715C000280002022-05-23 1:27PM EDT28.000.660.630.75-0.13-16.46%15889189.65%
AMC220715C000290002022-05-23 2:20PM EDT29.000.640.610.75-0.10-13.51%72616193.36%
AMC220715C000300002022-05-23 3:58PM EDT30.000.640.630.67-0.11-14.67%62010,330195.21%
AMC220715C000310002022-05-23 3:41PM EDT31.000.600.600.72-0.10-14.29%7469200.20%
AMC220715C000320002022-05-23 3:05PM EDT32.000.600.580.71-0.06-9.09%32713202.93%
AMC220715C000330002022-05-23 12:24PM EDT33.000.630.570.70-0.04-5.97%44585205.76%
AMC220715C000340002022-05-23 2:34PM EDT34.000.590.560.68-0.05-7.81%32406208.01%
AMC220715C000350002022-05-23 2:53PM EDT35.000.580.550.66-0.08-12.12%1674,330210.16%
AMC220715C000360002022-05-23 1:37PM EDT36.000.550.490.66-0.07-11.29%20324210.94%
AMC220715C000370002022-05-23 3:40PM EDT37.000.540.530.64-0.10-15.62%87826215.04%
AMC220715C000380002022-05-23 2:25PM EDT38.000.550.510.64-0.05-8.33%208221217.19%
AMC220715C000390002022-05-23 2:44PM EDT39.000.540.510.63-0.06-10.00%200559219.73%
AMC220715C000400002022-05-23 3:41PM EDT40.000.520.500.55-0.08-13.33%58310,902218.36%
AMC220715C000410002022-05-23 2:55PM EDT41.000.500.470.60-0.08-13.79%126342222.07%
AMC220715C000420002022-05-23 2:23PM EDT42.000.500.460.58-0.06-10.71%188836223.44%
AMC220715C000430002022-05-23 3:09PM EDT43.000.490.480.59-0.09-15.52%50269227.54%
AMC220715C000440002022-05-23 3:01PM EDT44.000.480.470.58-0.11-18.64%260399229.10%
AMC220715C000450002022-05-23 3:44PM EDT45.000.490.460.53-0.04-7.55%1582,747228.52%
AMC220715C000460002022-05-20 3:21PM EDT46.000.550.420.580.00-5367231.45%
AMC220715C000470002022-05-23 3:09PM EDT47.000.470.450.53-0.07-12.96%1221,400232.81%
AMC220715C000480002022-05-20 3:21PM EDT48.000.530.440.570.00-7267236.52%
AMC220715C000490002022-05-23 9:47AM EDT49.000.510.450.50-0.03-5.56%1105235.74%
AMC220715C000500002022-05-23 3:34PM EDT50.000.450.430.54-0.06-11.76%1718,546238.87%
AMC220715C000550002022-05-23 3:25PM EDT55.000.420.390.50-0.09-17.65%1371,956244.53%
AMC220715C000600002022-05-23 3:59PM EDT60.000.430.350.48-0.04-8.51%1677,095250.00%
AMC220715C000650002022-05-23 1:59PM EDT65.000.390.360.46-0.05-11.36%32,002257.62%
AMC220715C000700002022-05-23 11:44AM EDT70.000.380.310.42-0.03-7.32%842,690259.38%
AMC220715C000750002022-05-23 2:19PM EDT75.000.350.310.40-0.08-18.60%161,965264.65%
AMC220715C000800002022-05-23 2:51PM EDT80.000.340.320.35-0.05-12.82%1254,263268.16%
AMC220715C000850002022-05-23 10:35AM EDT85.000.340.300.40-0.03-8.11%514,420275.98%
AMC220715C000900002022-05-23 3:52PM EDT90.000.310.260.39-0.10-24.39%34,257277.73%
AMC220715C000950002022-05-20 9:52AM EDT95.000.400.280.380.00-57,803283.59%
AMC220715C001000002022-05-23 3:28PM EDT100.000.300.300.33-0.05-14.29%4211,819286.13%
AMC220715C001050002022-05-23 11:53AM EDT105.000.310.250.36-0.01-3.12%4874289.06%
AMC220715C001100002022-05-23 2:12PM EDT110.000.280.250.35-0.08-22.22%18802292.58%
AMC220715C001150002022-05-20 12:55PM EDT115.000.250.250.31-0.06-19.35%5945293.16%
AMC220715C001200002022-05-23 3:42PM EDT120.000.260.250.29-0.03-10.34%23,201295.31%
AMC220715C001250002022-05-20 3:02PM EDT125.000.300.220.34+0.01+3.45%31,084300.59%
AMC220715C001300002022-05-23 11:43AM EDT130.000.290.220.30+0.01+3.57%32,029300.59%
AMC220715C001350002022-05-23 9:50AM EDT135.000.370.220.27+0.09+32.14%64,216301.17%
AMC220715C001400002022-05-23 3:03PM EDT140.000.220.220.25-0.06-21.43%1564,395302.34%
AMC220715C001450002022-05-23 3:59PM EDT145.000.240.230.25-0.03-11.11%2,798114,638306.25%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220715P000010002022-05-23 1:28PM EDT1.000.020.010.030.00-61,506300.00%
AMC220715P000020002022-05-23 12:10PM EDT2.000.060.020.06+0.03+100.00%4650234.38%
AMC220715P000030002022-05-23 3:41PM EDT3.000.060.040.070.00-305,291192.19%
AMC220715P000040002022-05-23 3:06PM EDT4.000.100.090.11-0.01-9.09%4253172.66%
AMC220715P000050002022-05-23 2:49PM EDT5.000.170.170.18-0.02-10.53%373,015158.98%
AMC220715P000060002022-05-23 3:29PM EDT6.000.280.280.30-0.04-12.50%81,464148.83%
AMC220715P000070002022-05-23 3:24PM EDT7.000.440.450.47-0.08-15.38%191,270141.60%
AMC220715P000080002022-05-23 2:15PM EDT8.000.690.680.77-0.02-2.82%1662,938138.48%
AMC220715P000090002022-05-23 3:56PM EDT9.001.051.011.08-0.04-3.67%3021,442134.28%
AMC220715P000100002022-05-23 3:45PM EDT10.001.481.441.50+0.05+3.50%14429,504132.62%
AMC220715P000110002022-05-23 3:38PM EDT11.002.011.962.04+0.07+3.61%624,214133.01%
AMC220715P000120002022-05-23 2:14PM EDT12.002.562.592.64+0.04+1.59%313,092134.08%
AMC220715P000130002022-05-23 1:44PM EDT13.003.313.253.35-0.05-1.49%25872135.64%
AMC220715P000140002022-05-20 3:43PM EDT14.003.974.004.15-0.03-0.75%171,616139.36%
AMC220715P000150002022-05-23 12:13PM EDT15.004.774.804.95-0.29-5.73%389,531141.99%
AMC220715P000160002022-05-23 12:30PM EDT16.005.645.655.80-0.16-2.76%711,751145.51%
AMC220715P000170002022-05-23 9:44AM EDT17.006.646.556.70+0.24+3.75%3769150.39%
AMC220715P000180002022-05-20 3:57PM EDT18.007.337.457.600.00-5437154.10%
AMC220715P000190002022-05-23 10:09AM EDT19.008.478.358.55+0.07+0.83%8700158.20%
AMC220715P000200002022-05-20 3:56PM EDT20.009.359.309.50+0.24+2.63%14,020163.09%
AMC220715P000210002022-05-23 10:15AM EDT21.0010.3010.2510.50+0.10+0.98%6267168.85%
AMC220715P000220002022-05-23 11:38AM EDT22.0011.1011.2011.40+0.36+3.35%521,583170.70%
AMC220715P000230002022-05-20 3:56PM EDT23.0011.9512.1512.350.00-33232173.54%
AMC220715P000240002022-05-20 3:48PM EDT24.0012.9513.1013.300.00-7228175.98%
AMC220715P000250002022-05-23 10:00AM EDT25.0014.1514.0514.30+0.25+1.80%12,521179.69%
AMC220715P000260002022-05-23 2:50PM EDT26.0015.1515.0515.25+1.05+7.45%1152183.01%
AMC220715P000270002022-05-17 1:48PM EDT27.0015.9516.0016.25+0.64+4.18%151,832186.13%
AMC220715P000280002022-05-20 12:35PM EDT28.0016.7216.9517.250.00-148188.87%
AMC220715P000290002022-05-18 1:20PM EDT29.0017.0917.9018.300.00-13190193.36%
AMC220715P000300002022-05-20 11:40AM EDT30.0018.4518.9519.350.00-531,168201.76%
AMC220715P000310002022-05-13 12:26PM EDT31.0019.6219.9520.200.00-169199.80%
AMC220715P000320002022-05-19 1:38PM EDT32.0019.9420.9521.200.00-1181,017203.71%
AMC220715P000330002022-05-20 2:53PM EDT33.0022.0321.9522.150.00-255205.37%
AMC220715P000340002022-05-19 9:35AM EDT34.0021.7522.9023.200.00-1064208.98%
AMC220715P000350002022-05-20 2:19PM EDT35.0024.0023.8024.250.00-514,074210.35%
AMC220715P000360002022-05-23 9:48AM EDT36.0024.8324.7525.15+1.00+4.20%532206.64%
AMC220715P000370002022-05-19 1:18PM EDT37.0024.9025.8026.200.00-2954214.65%
AMC220715P000380002022-05-23 11:08AM EDT38.0026.8126.8527.15+0.86+3.31%1159217.77%
AMC220715P000390002022-05-19 1:32PM EDT39.0026.8027.8528.150.00-270220.70%
AMC220715P000400002022-05-23 2:25PM EDT40.0028.8028.8029.15+1.34+4.88%55,359221.29%
AMC220715P000410002022-05-18 9:30AM EDT41.0028.8129.8030.150.00-150224.22%
AMC220715P000420002022-05-19 2:15PM EDT42.0029.6430.8031.150.00-6151226.95%
AMC220715P000430002022-05-18 12:45PM EDT43.0030.3431.7032.150.00-134224.61%
AMC220715P000440002022-05-16 9:52AM EDT44.0032.3532.8033.150.00-4251232.03%
AMC220715P000450002022-05-17 9:30AM EDT45.0033.4533.8034.100.00-43,195232.23%
AMC220715P000470002022-05-12 9:49AM EDT47.0037.2235.7536.150.00-281236.91%
AMC220715P000500002022-05-23 10:41AM EDT50.0038.7938.7539.10+0.44+1.15%11,140241.02%
AMC220715P000550002022-05-16 9:44AM EDT55.0043.8043.6544.000.00-10548240.04%
AMC220715P000600002022-05-11 12:33PM EDT60.0049.5548.6049.100.00-10227251.95%
AMC220715P000650002022-04-26 10:22AM EDT65.0049.1753.6054.100.00-756260.16%
AMC220715P000700002022-03-23 12:28PM EDT70.0049.7853.7554.100.00-8510.00%
AMC220715P000750002022-04-06 9:41AM EDT75.0055.300.000.000.00-1230.00%
AMC220715P000800002022-04-19 3:23PM EDT80.0061.6567.0567.700.00-10510.00%
AMC220715P000850002022-03-28 11:12AM EDT85.0061.7069.5569.900.00-750.00%
AMC220715P000900002022-04-18 1:15PM EDT90.0073.1977.3078.000.00-71030.00%
AMC220715P000950002022-03-03 12:14PM EDT95.0077.5072.0573.200.00-10170.00%
AMC220715P001000002022-05-20 2:38PM EDT100.0088.8388.4589.050.00-179288.67%
AMC220715P001050002022-03-03 1:41PM EDT105.0087.2582.0583.000.00-4200.00%
AMC220715P001100002022-03-03 12:04PM EDT110.0092.3587.0588.000.00-3110.00%
AMC220715P001150002022-05-11 2:09PM EDT115.00105.00103.30103.950.00-111279.69%
AMC220715P001250002022-03-23 10:48AM EDT125.00106.55108.20108.550.00-53390.00%
AMC220715P001300002022-04-07 10:24AM EDT130.00111.15116.10116.850.00-760.00%
AMC220715P001350002022-03-23 10:51AM EDT135.00116.60118.25118.900.00-52170.00%
AMC220715P001400002022-05-06 1:37PM EDT140.00126.00128.30128.950.00-15243296.88%
AMC220715P001450002022-05-10 3:10PM EDT145.00133.10133.30133.850.00-3348288.67%