AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230120C00000500 | 2022-05-23 9:30AM EDT | 0.50 | 11.10 | 10.90 | 11.35 | -0.07 | -0.63% | 2 | 314 | 214.06% |
| AMC230120C00001000 | 2022-05-23 12:46PM EDT | 1.00 | 10.70 | 10.45 | 10.85 | -0.07 | -0.65% | 3 | 146 | 175.00% |
| AMC230120C00001500 | 2022-05-23 12:33PM EDT | 1.50 | 10.24 | 10.00 | 10.40 | -0.66 | -6.06% | 2 | 125 | 160.94% |
| AMC230120C00002000 | 2022-05-23 12:46PM EDT | 2.00 | 9.78 | 9.55 | 9.85 | -0.06 | -0.61% | 1 | 740 | 137.11% |
| AMC230120C00002500 | 2022-05-17 10:47AM EDT | 2.50 | 9.65 | 9.15 | 9.50 | 0.00 | - | 9 | 623 | 142.58% |
| AMC230120C00003000 | 2022-05-23 3:51PM EDT | 3.00 | 8.85 | 8.75 | 8.95 | -1.05 | -10.61% | 1 | 1,434 | 129.49% |
| AMC230120C00003500 | 2022-05-19 2:47PM EDT | 3.50 | 10.00 | 8.30 | 8.75 | 0.00 | - | 2 | 527 | 134.77% |
| AMC230120C00004000 | 2022-05-23 1:59PM EDT | 4.00 | 8.16 | 7.90 | 8.55 | -0.64 | -7.27% | 1 | 1,600 | 138.09% |
| AMC230120C00004500 | 2022-05-16 3:20PM EDT | 4.50 | 7.80 | 7.55 | 8.20 | 0.00 | - | 1 | 664 | 135.55% |
| AMC230120C00005000 | 2022-05-23 3:57PM EDT | 5.00 | 7.45 | 7.25 | 7.55 | +0.05 | +0.68% | 38 | 5,417 | 124.41% |
| AMC230120C00005500 | 2022-05-23 2:20PM EDT | 5.50 | 7.25 | 7.00 | 7.25 | -0.05 | -0.68% | 32 | 1,773 | 126.07% |
| AMC230120C00007000 | 2022-05-23 11:50AM EDT | 7.00 | 6.40 | 6.10 | 6.50 | +0.13 | +2.07% | 3 | 4,322 | 125.10% |
| AMC230120C00010000 | 2022-05-23 3:48PM EDT | 10.00 | 4.90 | 4.85 | 5.00 | -0.35 | -6.67% | 62 | 9,010 | 121.34% |
| AMC230120C00012000 | 2022-05-23 3:37PM EDT | 12.00 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 138 | 7,186 | 121.58% |
| AMC230120C00015000 | 2022-05-23 3:53PM EDT | 15.00 | 3.60 | 3.55 | 3.65 | -0.20 | -5.26% | 139 | 10,752 | 124.37% |
| AMC230120C00017000 | 2022-05-23 3:15PM EDT | 17.00 | 3.19 | 2.98 | 3.30 | -0.26 | -7.54% | 10 | 6,458 | 123.00% |
| AMC230120C00020000 | 2022-05-23 3:33PM EDT | 20.00 | 2.83 | 2.76 | 2.94 | -0.08 | -2.75% | 354 | 9,454 | 128.61% |
| AMC230120C00022000 | 2022-05-23 3:41PM EDT | 22.00 | 2.65 | 2.49 | 2.72 | -0.05 | -1.85% | 22 | 1,350 | 129.39% |
| AMC230120C00025000 | 2022-05-23 3:32PM EDT | 25.00 | 2.38 | 2.37 | 2.50 | -0.21 | -8.11% | 18 | 4,434 | 134.18% |
| AMC230120C00027000 | 2022-05-23 2:36PM EDT | 27.00 | 2.30 | 2.13 | 2.37 | -0.35 | -13.21% | 11 | 666 | 134.57% |
| AMC230120C00030000 | 2022-05-23 3:00PM EDT | 30.00 | 2.09 | 2.09 | 2.21 | -0.34 | -13.99% | 67 | 13,173 | 138.92% |
| AMC230120C00032000 | 2022-05-20 1:18PM EDT | 32.00 | 2.18 | 1.98 | 2.10 | +0.13 | +6.34% | 1 | 5,217 | 140.04% |
| AMC230120C00035000 | 2022-05-23 9:47AM EDT | 35.00 | 1.99 | 1.86 | 1.94 | -0.01 | -0.50% | 4 | 2,627 | 141.80% |
| AMC230120C00037000 | 2022-05-20 3:58PM EDT | 37.00 | 1.99 | 1.78 | 1.95 | 0.00 | - | 41 | 657 | 144.19% |
| AMC230120C00040000 | 2022-05-23 3:42PM EDT | 40.00 | 1.76 | 1.72 | 1.85 | -0.14 | -7.37% | 390 | 11,566 | 146.58% |
| AMC230120C00042000 | 2022-05-20 12:43PM EDT | 42.00 | 1.77 | 1.64 | 1.73 | 0.00 | - | 18 | 378 | 146.53% |
| AMC230120C00045000 | 2022-05-23 11:39AM EDT | 45.00 | 1.67 | 1.50 | 1.70 | -0.03 | -1.76% | 37 | 1,225 | 148.00% |
| AMC230120C00047000 | 2022-05-23 2:01PM EDT | 47.00 | 1.60 | 1.49 | 1.65 | -0.07 | -4.19% | 1 | 843 | 149.56% |
| AMC230120C00050000 | 2022-05-23 3:27PM EDT | 50.00 | 1.52 | 1.47 | 1.63 | -0.15 | -8.98% | 84 | 6,145 | 152.44% |
| AMC230120C00055000 | 2022-05-23 2:58PM EDT | 55.00 | 1.45 | 1.38 | 1.51 | -0.31 | -17.61% | 15 | 1,637 | 154.39% |
| AMC230120C00060000 | 2022-05-23 11:23AM EDT | 60.00 | 1.40 | 1.35 | 1.43 | -0.05 | -3.45% | 73 | 3,005 | 157.28% |
| AMC230120C00065000 | 2022-05-20 9:43AM EDT | 65.00 | 1.50 | 1.23 | 1.37 | -0.14 | -8.54% | 1 | 827 | 158.50% |
| AMC230120C00070000 | 2022-05-23 1:30PM EDT | 70.00 | 1.25 | 1.17 | 1.39 | -0.14 | -10.07% | 1 | 7,393 | 161.62% |
| AMC230120C00075000 | 2022-05-23 11:34AM EDT | 75.00 | 1.31 | 1.02 | 1.28 | +0.02 | +1.55% | 1 | 2,378 | 160.64% |
| AMC230120C00080000 | 2022-05-23 10:08AM EDT | 80.00 | 1.27 | 1.07 | 1.23 | +0.02 | +1.60% | 1 | 2,854 | 163.87% |
| AMC230120C00085000 | 2022-05-19 10:54AM EDT | 85.00 | 1.40 | 1.06 | 1.18 | 0.00 | - | 3 | 1,066 | 165.72% |
| AMC230120C00090000 | 2022-05-23 12:33PM EDT | 90.00 | 1.13 | 1.01 | 1.14 | -0.05 | -4.24% | 63 | 6,652 | 166.85% |
| AMC230120C00095000 | 2022-05-23 3:04PM EDT | 95.00 | 1.08 | 0.96 | 1.14 | -0.15 | -12.20% | 54 | 1,498 | 168.51% |
| AMC230120C00100000 | 2022-05-23 3:58PM EDT | 100.00 | 1.04 | 1.00 | 1.30 | -0.09 | -7.96% | 17 | 11,525 | 174.71% |
| AMC230120C00105000 | 2022-05-23 12:35PM EDT | 105.00 | 1.02 | 0.91 | 1.09 | -0.25 | -19.69% | 2 | 1,838 | 171.29% |
| AMC230120C00110000 | 2022-05-23 9:33AM EDT | 110.00 | 1.20 | 0.86 | 1.11 | +0.10 | +9.09% | 1 | 952 | 172.90% |
| AMC230120C00115000 | 2022-05-23 11:43AM EDT | 115.00 | 1.01 | 0.84 | 1.03 | -0.07 | -6.48% | 341 | 332 | 172.95% |
| AMC230120C00120000 | 2022-05-23 11:32AM EDT | 120.00 | 1.01 | 0.89 | 1.12 | -0.07 | -6.48% | 32 | 758 | 177.69% |
| AMC230120C00125000 | 2022-05-23 12:35PM EDT | 125.00 | 0.90 | 0.82 | 1.07 | -0.14 | -13.46% | 2 | 577 | 177.15% |
| AMC230120C00130000 | 2022-05-20 3:51PM EDT | 130.00 | 1.05 | 0.78 | 0.97 | +0.03 | +2.94% | 2 | 901 | 176.03% |
| AMC230120C00135000 | 2022-05-23 9:41AM EDT | 135.00 | 0.95 | 0.85 | 1.03 | -0.07 | -6.86% | 170 | 1,315 | 180.42% |
| AMC230120C00140000 | 2022-05-23 12:34PM EDT | 140.00 | 0.86 | 0.77 | 0.95 | -0.04 | -4.44% | 111 | 2,769 | 178.71% |
| AMC230120C00145000 | 2022-05-23 3:59PM EDT | 145.00 | 0.90 | 0.85 | 0.96 | -0.04 | -4.26% | 966 | 42,249 | 182.13% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230120P00000500 | 2022-05-23 3:21PM EDT | 0.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 39,093 | 184.38% |
| AMC230120P00001000 | 2022-05-20 3:39PM EDT | 1.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 265 | 6,949 | 160.94% |
| AMC230120P00001500 | 2022-05-20 3:10PM EDT | 1.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 12 | 2,215 | 150.78% |
| AMC230120P00002000 | 2022-05-23 1:36PM EDT | 2.00 | 0.16 | 0.12 | 0.20 | -0.01 | -5.88% | 4 | 4,606 | 146.88% |
| AMC230120P00002500 | 2022-05-23 2:24PM EDT | 2.50 | 0.25 | 0.23 | 0.29 | +0.02 | +8.70% | 170 | 6,311 | 145.12% |
| AMC230120P00003000 | 2022-05-23 11:14AM EDT | 3.00 | 0.35 | 0.31 | 0.40 | +0.08 | +29.63% | 2 | 7,237 | 140.43% |
| AMC230120P00003500 | 2022-05-23 11:24AM EDT | 3.50 | 0.46 | 0.42 | 0.49 | +0.04 | +9.52% | 3 | 2,379 | 135.74% |
| AMC230120P00004000 | 2022-05-23 2:29PM EDT | 4.00 | 0.57 | 0.54 | 0.65 | +0.02 | +3.64% | 59 | 2,268 | 133.98% |
| AMC230120P00004500 | 2022-05-23 2:14PM EDT | 4.50 | 0.75 | 0.70 | 0.78 | +0.10 | +15.38% | 125 | 1,199 | 131.64% |
| AMC230120P00005000 | 2022-05-23 2:30PM EDT | 5.00 | 0.91 | 0.88 | 0.93 | +0.02 | +2.25% | 605 | 5,480 | 129.88% |
| AMC230120P00005500 | 2022-05-23 3:42PM EDT | 5.50 | 1.10 | 1.01 | 1.12 | +0.07 | +6.80% | 83 | 1,415 | 127.25% |
| AMC230120P00007000 | 2022-05-23 1:30PM EDT | 7.00 | 1.70 | 1.67 | 1.75 | -0.02 | -1.16% | 18 | 3,476 | 124.61% |
| AMC230120P00010000 | 2022-05-23 3:09PM EDT | 10.00 | 3.36 | 3.30 | 3.45 | +0.03 | +0.90% | 59 | 8,735 | 122.31% |
| AMC230120P00012000 | 2022-05-23 3:17PM EDT | 12.00 | 4.70 | 4.65 | 4.75 | -0.02 | -0.42% | 19 | 3,044 | 121.78% |
| AMC230120P00015000 | 2022-05-23 1:16PM EDT | 15.00 | 6.90 | 6.90 | 7.00 | -0.10 | -1.43% | 2 | 6,103 | 122.46% |
| AMC230120P00017000 | 2022-05-23 2:54PM EDT | 17.00 | 8.55 | 8.50 | 8.65 | +0.15 | +1.79% | 571 | 3,604 | 123.44% |
| AMC230120P00020000 | 2022-05-23 3:49PM EDT | 20.00 | 11.15 | 11.00 | 11.25 | -0.05 | -0.45% | 145 | 14,984 | 124.81% |
| AMC230120P00022000 | 2022-05-20 11:31AM EDT | 22.00 | 12.42 | 12.85 | 13.05 | 0.00 | - | 1 | 1,396 | 127.44% |
| AMC230120P00025000 | 2022-05-20 3:36PM EDT | 25.00 | 15.62 | 15.55 | 15.90 | 0.00 | - | 5 | 3,573 | 130.71% |
| AMC230120P00027000 | 2022-05-20 3:46PM EDT | 27.00 | 17.44 | 17.45 | 17.75 | 0.00 | - | 28 | 329 | 132.72% |
| AMC230120P00030000 | 2022-05-18 3:59PM EDT | 30.00 | 19.55 | 20.25 | 20.70 | 0.00 | - | 5 | 3,895 | 136.33% |
| AMC230120P00032000 | 2022-05-16 12:46PM EDT | 32.00 | 22.18 | 22.15 | 22.35 | 0.00 | - | 1 | 419 | 134.18% |
| AMC230120P00035000 | 2022-05-20 12:57PM EDT | 35.00 | 25.15 | 25.00 | 25.20 | +0.28 | +1.13% | 5 | 372 | 135.50% |
| AMC230120P00037000 | 2022-05-12 11:54AM EDT | 37.00 | 27.23 | 26.90 | 27.20 | 0.00 | - | 25 | 1,673 | 137.40% |
| AMC230120P00040000 | 2022-05-20 1:40PM EDT | 40.00 | 29.85 | 29.80 | 30.05 | 0.00 | - | 1 | 1,243 | 138.33% |
| AMC230120P00042000 | 2022-05-18 1:03PM EDT | 42.00 | 30.60 | 31.80 | 32.00 | 0.00 | - | 1 | 108 | 140.43% |
| AMC230120P00045000 | 2022-05-16 11:14AM EDT | 45.00 | 34.35 | 34.60 | 34.90 | 0.00 | - | 1 | 3,928 | 139.65% |
| AMC230120P00047000 | 2022-05-09 1:08PM EDT | 47.00 | 35.50 | 36.65 | 36.85 | 0.00 | - | 14 | 50 | 142.09% |
| AMC230120P00050000 | 2022-05-20 2:08PM EDT | 50.00 | 39.65 | 39.55 | 39.80 | 0.00 | - | 1 | 2,743 | 143.07% |
| AMC230120P00055000 | 2022-05-16 1:12PM EDT | 55.00 | 44.50 | 44.45 | 44.70 | 0.00 | - | 2 | 1,230 | 144.87% |
| AMC230120P00060000 | 2022-05-18 3:57PM EDT | 60.00 | 48.50 | 49.35 | 49.60 | 0.00 | - | 1 | 767 | 145.95% |
| AMC230120P00065000 | 2022-05-23 10:46AM EDT | 65.00 | 54.35 | 54.20 | 54.55 | +0.95 | +1.78% | 37 | 388 | 146.39% |
| AMC230120P00070000 | 2022-05-23 2:59PM EDT | 70.00 | 59.45 | 59.10 | 59.50 | +0.35 | +0.59% | 43 | 191 | 147.22% |
| AMC230120P00075000 | 2022-05-20 10:21AM EDT | 75.00 | 63.45 | 64.05 | 64.45 | 0.00 | - | 2 | 170 | 148.63% |
| AMC230120P00080000 | 2022-05-23 10:32AM EDT | 80.00 | 69.10 | 68.85 | 69.40 | +1.00 | +1.47% | 28 | 62 | 146.39% |
| AMC230120P00085000 | 2022-05-23 1:26PM EDT | 85.00 | 74.25 | 74.00 | 74.45 | +0.40 | +0.54% | 20 | 99 | 153.66% |
| AMC230120P00090000 | 2022-05-23 3:40PM EDT | 90.00 | 79.30 | 78.90 | 79.55 | 0.00 | - | 1 | 832 | 156.35% |
| AMC230120P00095000 | 2022-05-23 2:41PM EDT | 95.00 | 84.20 | 83.70 | 84.50 | -0.05 | -0.06% | 4 | 1,350 | 153.42% |
| AMC230120P00100000 | 2022-05-23 10:17AM EDT | 100.00 | 89.20 | 88.85 | 89.50 | +0.15 | +0.17% | 1 | 384 | 159.18% |
| AMC230120P00105000 | 2022-05-23 3:16PM EDT | 105.00 | 94.10 | 93.75 | 94.35 | +1.15 | +1.24% | 46 | 553 | 155.66% |
| AMC230120P00110000 | 2022-05-20 11:42AM EDT | 110.00 | 98.50 | 98.75 | 99.45 | 0.00 | - | 8 | 649 | 160.16% |
| AMC230120P00115000 | 2022-05-11 11:02AM EDT | 115.00 | 104.35 | 103.55 | 104.40 | 0.00 | - | 1 | 23 | 155.96% |
| AMC230120P00120000 | 2022-05-11 2:09PM EDT | 120.00 | 110.10 | 108.65 | 109.35 | 0.00 | - | 1 | 29 | 159.18% |
| AMC230120P00125000 | 2022-04-12 10:29AM EDT | 125.00 | 107.65 | 113.95 | 114.85 | 0.00 | - | 4 | 134 | 178.91% |
| AMC230120P00130000 | 2022-05-05 12:02PM EDT | 130.00 | 115.75 | 118.65 | 119.30 | 0.00 | - | 1,173 | 1,339 | 161.43% |
| AMC230120P00135000 | 2022-03-03 12:14PM EDT | 135.00 | 118.00 | 111.95 | 113.40 | 0.00 | - | 34 | 615 | 0.00% |
| AMC230120P00140000 | 2022-04-07 11:11AM EDT | 140.00 | 121.90 | 126.25 | 127.10 | 0.00 | - | 16 | 381 | 0.00% |
| AMC230120P00145000 | 2022-05-16 9:34AM EDT | 145.00 | 134.00 | 133.60 | 134.25 | 0.00 | - | 5 | 1,726 | 163.38% |
© 2022 Yahoo. Todos los derechos reservados.
