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
11.68 +0.10 (+0.86%)
Fuera de horario: 04:39PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC230120C000005002022-05-23 9:30AM EDT0.5011.1010.9011.35-0.07-0.63%2314214.06%
AMC230120C000010002022-05-23 12:46PM EDT1.0010.7010.4510.85-0.07-0.65%3146175.00%
AMC230120C000015002022-05-23 12:33PM EDT1.5010.2410.0010.40-0.66-6.06%2125160.94%
AMC230120C000020002022-05-23 12:46PM EDT2.009.789.559.85-0.06-0.61%1740137.11%
AMC230120C000025002022-05-17 10:47AM EDT2.509.659.159.500.00-9623142.58%
AMC230120C000030002022-05-23 3:51PM EDT3.008.858.758.95-1.05-10.61%11,434129.49%
AMC230120C000035002022-05-19 2:47PM EDT3.5010.008.308.750.00-2527134.77%
AMC230120C000040002022-05-23 1:59PM EDT4.008.167.908.55-0.64-7.27%11,600138.09%
AMC230120C000045002022-05-16 3:20PM EDT4.507.807.558.200.00-1664135.55%
AMC230120C000050002022-05-23 3:57PM EDT5.007.457.257.55+0.05+0.68%385,417124.41%
AMC230120C000055002022-05-23 2:20PM EDT5.507.257.007.25-0.05-0.68%321,773126.07%
AMC230120C000070002022-05-23 11:50AM EDT7.006.406.106.50+0.13+2.07%34,322125.10%
AMC230120C000100002022-05-23 3:48PM EDT10.004.904.855.00-0.35-6.67%629,010121.34%
AMC230120C000120002022-05-23 3:37PM EDT12.004.254.204.35-0.25-5.56%1387,186121.58%
AMC230120C000150002022-05-23 3:53PM EDT15.003.603.553.65-0.20-5.26%13910,752124.37%
AMC230120C000170002022-05-23 3:15PM EDT17.003.192.983.30-0.26-7.54%106,458123.00%
AMC230120C000200002022-05-23 3:33PM EDT20.002.832.762.94-0.08-2.75%3549,454128.61%
AMC230120C000220002022-05-23 3:41PM EDT22.002.652.492.72-0.05-1.85%221,350129.39%
AMC230120C000250002022-05-23 3:32PM EDT25.002.382.372.50-0.21-8.11%184,434134.18%
AMC230120C000270002022-05-23 2:36PM EDT27.002.302.132.37-0.35-13.21%11666134.57%
AMC230120C000300002022-05-23 3:00PM EDT30.002.092.092.21-0.34-13.99%6713,173138.92%
AMC230120C000320002022-05-20 1:18PM EDT32.002.181.982.10+0.13+6.34%15,217140.04%
AMC230120C000350002022-05-23 9:47AM EDT35.001.991.861.94-0.01-0.50%42,627141.80%
AMC230120C000370002022-05-20 3:58PM EDT37.001.991.781.950.00-41657144.19%
AMC230120C000400002022-05-23 3:42PM EDT40.001.761.721.85-0.14-7.37%39011,566146.58%
AMC230120C000420002022-05-20 12:43PM EDT42.001.771.641.730.00-18378146.53%
AMC230120C000450002022-05-23 11:39AM EDT45.001.671.501.70-0.03-1.76%371,225148.00%
AMC230120C000470002022-05-23 2:01PM EDT47.001.601.491.65-0.07-4.19%1843149.56%
AMC230120C000500002022-05-23 3:27PM EDT50.001.521.471.63-0.15-8.98%846,145152.44%
AMC230120C000550002022-05-23 2:58PM EDT55.001.451.381.51-0.31-17.61%151,637154.39%
AMC230120C000600002022-05-23 11:23AM EDT60.001.401.351.43-0.05-3.45%733,005157.28%
AMC230120C000650002022-05-20 9:43AM EDT65.001.501.231.37-0.14-8.54%1827158.50%
AMC230120C000700002022-05-23 1:30PM EDT70.001.251.171.39-0.14-10.07%17,393161.62%
AMC230120C000750002022-05-23 11:34AM EDT75.001.311.021.28+0.02+1.55%12,378160.64%
AMC230120C000800002022-05-23 10:08AM EDT80.001.271.071.23+0.02+1.60%12,854163.87%
AMC230120C000850002022-05-19 10:54AM EDT85.001.401.061.180.00-31,066165.72%
AMC230120C000900002022-05-23 12:33PM EDT90.001.131.011.14-0.05-4.24%636,652166.85%
AMC230120C000950002022-05-23 3:04PM EDT95.001.080.961.14-0.15-12.20%541,498168.51%
AMC230120C001000002022-05-23 3:58PM EDT100.001.041.001.30-0.09-7.96%1711,525174.71%
AMC230120C001050002022-05-23 12:35PM EDT105.001.020.911.09-0.25-19.69%21,838171.29%
AMC230120C001100002022-05-23 9:33AM EDT110.001.200.861.11+0.10+9.09%1952172.90%
AMC230120C001150002022-05-23 11:43AM EDT115.001.010.841.03-0.07-6.48%341332172.95%
AMC230120C001200002022-05-23 11:32AM EDT120.001.010.891.12-0.07-6.48%32758177.69%
AMC230120C001250002022-05-23 12:35PM EDT125.000.900.821.07-0.14-13.46%2577177.15%
AMC230120C001300002022-05-20 3:51PM EDT130.001.050.780.97+0.03+2.94%2901176.03%
AMC230120C001350002022-05-23 9:41AM EDT135.000.950.851.03-0.07-6.86%1701,315180.42%
AMC230120C001400002022-05-23 12:34PM EDT140.000.860.770.95-0.04-4.44%1112,769178.71%
AMC230120C001450002022-05-23 3:59PM EDT145.000.900.850.96-0.04-4.26%96642,249182.13%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC230120P000005002022-05-23 3:21PM EDT0.500.020.010.030.00-2539,093184.38%
AMC230120P000010002022-05-20 3:39PM EDT1.000.050.040.050.00-2656,949160.94%
AMC230120P000015002022-05-20 3:10PM EDT1.500.090.080.100.00-122,215150.78%
AMC230120P000020002022-05-23 1:36PM EDT2.000.160.120.20-0.01-5.88%44,606146.88%
AMC230120P000025002022-05-23 2:24PM EDT2.500.250.230.29+0.02+8.70%1706,311145.12%
AMC230120P000030002022-05-23 11:14AM EDT3.000.350.310.40+0.08+29.63%27,237140.43%
AMC230120P000035002022-05-23 11:24AM EDT3.500.460.420.49+0.04+9.52%32,379135.74%
AMC230120P000040002022-05-23 2:29PM EDT4.000.570.540.65+0.02+3.64%592,268133.98%
AMC230120P000045002022-05-23 2:14PM EDT4.500.750.700.78+0.10+15.38%1251,199131.64%
AMC230120P000050002022-05-23 2:30PM EDT5.000.910.880.93+0.02+2.25%6055,480129.88%
AMC230120P000055002022-05-23 3:42PM EDT5.501.101.011.12+0.07+6.80%831,415127.25%
AMC230120P000070002022-05-23 1:30PM EDT7.001.701.671.75-0.02-1.16%183,476124.61%
AMC230120P000100002022-05-23 3:09PM EDT10.003.363.303.45+0.03+0.90%598,735122.31%
AMC230120P000120002022-05-23 3:17PM EDT12.004.704.654.75-0.02-0.42%193,044121.78%
AMC230120P000150002022-05-23 1:16PM EDT15.006.906.907.00-0.10-1.43%26,103122.46%
AMC230120P000170002022-05-23 2:54PM EDT17.008.558.508.65+0.15+1.79%5713,604123.44%
AMC230120P000200002022-05-23 3:49PM EDT20.0011.1511.0011.25-0.05-0.45%14514,984124.81%
AMC230120P000220002022-05-20 11:31AM EDT22.0012.4212.8513.050.00-11,396127.44%
AMC230120P000250002022-05-20 3:36PM EDT25.0015.6215.5515.900.00-53,573130.71%
AMC230120P000270002022-05-20 3:46PM EDT27.0017.4417.4517.750.00-28329132.72%
AMC230120P000300002022-05-18 3:59PM EDT30.0019.5520.2520.700.00-53,895136.33%
AMC230120P000320002022-05-16 12:46PM EDT32.0022.1822.1522.350.00-1419134.18%
AMC230120P000350002022-05-20 12:57PM EDT35.0025.1525.0025.20+0.28+1.13%5372135.50%
AMC230120P000370002022-05-12 11:54AM EDT37.0027.2326.9027.200.00-251,673137.40%
AMC230120P000400002022-05-20 1:40PM EDT40.0029.8529.8030.050.00-11,243138.33%
AMC230120P000420002022-05-18 1:03PM EDT42.0030.6031.8032.000.00-1108140.43%
AMC230120P000450002022-05-16 11:14AM EDT45.0034.3534.6034.900.00-13,928139.65%
AMC230120P000470002022-05-09 1:08PM EDT47.0035.5036.6536.850.00-1450142.09%
AMC230120P000500002022-05-20 2:08PM EDT50.0039.6539.5539.800.00-12,743143.07%
AMC230120P000550002022-05-16 1:12PM EDT55.0044.5044.4544.700.00-21,230144.87%
AMC230120P000600002022-05-18 3:57PM EDT60.0048.5049.3549.600.00-1767145.95%
AMC230120P000650002022-05-23 10:46AM EDT65.0054.3554.2054.55+0.95+1.78%37388146.39%
AMC230120P000700002022-05-23 2:59PM EDT70.0059.4559.1059.50+0.35+0.59%43191147.22%
AMC230120P000750002022-05-20 10:21AM EDT75.0063.4564.0564.450.00-2170148.63%
AMC230120P000800002022-05-23 10:32AM EDT80.0069.1068.8569.40+1.00+1.47%2862146.39%
AMC230120P000850002022-05-23 1:26PM EDT85.0074.2574.0074.45+0.40+0.54%2099153.66%
AMC230120P000900002022-05-23 3:40PM EDT90.0079.3078.9079.550.00-1832156.35%
AMC230120P000950002022-05-23 2:41PM EDT95.0084.2083.7084.50-0.05-0.06%41,350153.42%
AMC230120P001000002022-05-23 10:17AM EDT100.0089.2088.8589.50+0.15+0.17%1384159.18%
AMC230120P001050002022-05-23 3:16PM EDT105.0094.1093.7594.35+1.15+1.24%46553155.66%
AMC230120P001100002022-05-20 11:42AM EDT110.0098.5098.7599.450.00-8649160.16%
AMC230120P001150002022-05-11 11:02AM EDT115.00104.35103.55104.400.00-123155.96%
AMC230120P001200002022-05-11 2:09PM EDT120.00110.10108.65109.350.00-129159.18%
AMC230120P001250002022-04-12 10:29AM EDT125.00107.65113.95114.850.00-4134178.91%
AMC230120P001300002022-05-05 12:02PM EDT130.00115.75118.65119.300.00-1,1731,339161.43%
AMC230120P001350002022-03-03 12:14PM EDT135.00118.00111.95113.400.00-346150.00%
AMC230120P001400002022-04-07 11:11AM EDT140.00121.90126.25127.100.00-163810.00%
AMC230120P001450002022-05-16 9:34AM EDT145.00134.00133.60134.250.00-51,726163.38%