U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.20-1.84 (-4.00%)
Al cierre: 4:00p.m. EDT
43.96 -0.24 (-0.54%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC210924C000050002021-09-16 3:14PM EDT5.0042.0038.6039.850.00-40631.25%
AMC210924C000100002021-09-16 3:56PM EDT10.0036.1733.6534.850.00-70468.75%
AMC210924C000150002021-09-17 3:16PM EDT15.0029.9228.6529.85-3.33-10.02%912345.31%
AMC210924C000160002021-09-14 3:58PM EDT16.0031.2027.6028.850.00-445300.00%
AMC210924C000170002021-09-15 3:21PM EDT17.0027.4027.0027.85-2.50-8.36%80390.63%
AMC210924C000180002021-09-16 1:38PM EDT18.0030.3025.6026.850.00-222265.63%
AMC210924C000190002021-09-16 12:33PM EDT19.0028.8424.6525.850.00-10275.00%
AMC210924C000200002021-09-17 3:33PM EDT20.0025.0023.6524.85-2.55-9.26%100259.38%
AMC210924C000210002021-09-17 10:37AM EDT21.0023.4622.9523.85-3.99-14.54%1230305.47%
AMC210924C000220002021-09-17 10:29AM EDT22.0022.9021.6522.85-1.80-7.29%40230.47%
AMC210924C000230002021-09-17 10:53AM EDT23.0021.9520.7521.85-1.75-7.38%2565240.63%
AMC210924C000240002021-09-16 11:03AM EDT24.0020.5519.9520.85-2.90-12.37%80256.64%
AMC210924C000250002021-09-17 2:23PM EDT25.0019.5218.6019.85-2.25-10.34%65530175.00%
AMC210924C000260002021-09-17 3:42PM EDT26.0018.8318.0518.85-2.72-12.62%1862237.89%
AMC210924C000270002021-09-17 3:42PM EDT27.0017.8516.6017.85-2.05-10.30%1273153.13%
AMC210924C000280002021-09-16 9:33AM EDT28.0016.7516.1016.85-1.80-9.70%140213.67%
AMC210924C000290002021-09-17 2:55PM EDT29.0015.7514.8015.90-1.60-9.22%1869176.56%
AMC210924C000300002021-09-17 3:47PM EDT30.0014.9514.1014.90-2.08-12.21%2240190.43%
AMC210924C000310002021-09-17 3:04PM EDT31.0013.5012.7013.90-3.85-22.19%62180141.41%
AMC210924C000320002021-09-17 3:46PM EDT32.0013.1511.8512.90-1.25-8.68%460145.70%
AMC210924C000330002021-09-17 3:22PM EDT33.0011.8910.6511.90-1.76-12.89%12243114.06%
AMC210924C000340002021-09-17 3:37PM EDT34.0010.899.7010.70-1.66-13.23%2529250.00%
AMC210924C000350002021-09-17 3:49PM EDT35.009.708.759.85-1.85-16.02%4071,76099.22%
AMC210924C000360002021-09-17 3:48PM EDT36.008.867.959.00-1.99-18.34%127211112.89%
AMC210924C000370002021-09-17 3:31PM EDT37.008.156.858.05-1.31-13.85%16123098.63%
AMC210924C000380002021-09-17 3:57PM EDT38.007.206.007.10-1.19-14.18%139096.29%
AMC210924C000390002021-09-17 3:51PM EDT39.006.355.556.10-1.50-19.11%160274103.42%
AMC210924C000400002021-09-17 4:03PM EDT40.005.104.905.25-1.60-23.88%1,4971,451104.10%
AMC210924C000410002021-09-17 3:55PM EDT41.004.504.054.45-1.35-23.08%39790198.05%
AMC210924C000420002021-09-17 3:55PM EDT42.003.793.553.80-1.31-25.69%4662,053101.66%
AMC210924C000430002021-09-17 3:59PM EDT43.003.102.813.10-1.30-29.55%9252,96395.80%
AMC210924C000440002021-09-17 3:58PM EDT44.002.572.352.57-1.23-32.37%2,7592,02496.88%
AMC210924C000450002021-09-17 3:59PM EDT45.002.142.062.14-1.10-33.95%8,5454,031100.68%
AMC210924C000460002021-09-17 4:04PM EDT46.001.691.601.76-1.07-38.77%10,6744,33899.51%
AMC210924C000470002021-09-17 3:59PM EDT47.001.471.361.48-0.90-37.97%7,7360102.64%
AMC210924C000480002021-09-17 3:59PM EDT48.001.231.151.23-0.76-38.19%6,9123,840104.98%
AMC210924C000490002021-09-17 3:58PM EDT49.001.020.991.03-0.69-40.35%3,5862,453107.91%
AMC210924C000500002021-09-17 3:59PM EDT50.000.860.840.86-0.60-41.10%18,5580110.25%
AMC210924C000510002021-09-17 3:59PM EDT51.000.760.730.76-0.47-38.21%3,5453,882114.16%
AMC210924C000520002021-09-17 3:59PM EDT52.000.640.600.64-0.44-40.74%3,0040115.63%
AMC210924C000530002021-09-17 3:57PM EDT53.000.560.510.56-0.38-40.43%1,4642,161118.36%
AMC210924C000540002021-09-17 3:58PM EDT54.000.490.470.52-0.32-39.51%1,2681,165123.44%
AMC210924C000550002021-09-17 3:58PM EDT55.000.440.420.44-0.30-40.54%7,4220125.88%
AMC210924C000560002021-09-17 3:57PM EDT56.000.410.380.43-0.23-35.94%583969130.86%
AMC210924C000570002021-09-17 3:58PM EDT57.000.400.350.40-0.20-33.33%1,0941,412135.16%
AMC210924C000580002021-09-17 3:59PM EDT58.000.350.330.35-0.19-35.19%6721,213138.28%
AMC210924C000590002021-09-17 3:55PM EDT59.000.350.310.35-0.14-28.57%458905143.55%
AMC210924C000600002021-09-17 3:59PM EDT60.000.300.280.32-0.16-34.78%3,2836,921146.48%
AMC210924C000610002021-09-17 3:59PM EDT61.000.300.270.30-0.13-30.23%4450150.59%
AMC210924C000620002021-09-17 3:59PM EDT62.000.290.260.29-0.10-25.64%2960155.08%
AMC210924C000630002021-09-17 3:52PM EDT63.000.280.240.26-0.10-26.32%7470157.42%
AMC210924C000640002021-09-17 3:43PM EDT64.000.250.230.26-0.11-30.56%5150162.11%
AMC210924C000650002021-09-17 3:56PM EDT65.000.250.220.25-0.08-24.24%6630165.63%
AMC210924C000660002021-09-17 3:46PM EDT66.000.240.210.24-0.09-27.27%1341,145169.34%
AMC210924C000670002021-09-17 3:34PM EDT67.000.210.200.23-0.09-30.00%60426172.66%
AMC210924C000680002021-09-17 3:49PM EDT68.000.210.190.22-0.10-32.26%385683175.78%
AMC210924C000690002021-09-17 3:59PM EDT69.000.210.180.21-0.09-30.00%170525178.91%
AMC210924C000700002021-09-17 3:58PM EDT70.000.190.170.20-0.09-32.14%3,9570181.64%
AMC210924C000750002021-09-17 3:53PM EDT75.000.170.160.17-0.07-29.17%3,8819,045198.83%
AMC210924C000800002021-09-17 3:57PM EDT80.000.150.140.15-0.06-28.57%1,7914,081213.28%
AMC210924C000850002021-09-17 3:54PM EDT85.000.110.110.12-0.07-38.89%5912,365222.66%
AMC210924C000900002021-09-17 3:52PM EDT90.000.100.090.10-0.05-33.33%1,1110232.03%
AMC210924C000950002021-09-17 3:59PM EDT95.000.090.080.09-0.04-30.77%6,10014,074242.97%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC210924P000050002021-09-16 11:56AM EDT5.000.010.000.010.00-1176537.50%
AMC210924P000100002021-09-14 12:54PM EDT10.000.010.000.020.00-5010387.50%
AMC210924P000150002021-09-17 3:28PM EDT15.000.010.000.010.00-1,0140268.75%
AMC210924P000160002021-09-10 2:24PM EDT16.000.050.000.03+0.04+400.00%50281.25%
AMC210924P000170002021-09-16 9:34AM EDT17.000.010.000.030.00-1077265.63%
AMC210924P000180002021-09-15 9:34AM EDT18.000.010.000.030.00-9187250.00%
AMC210924P000190002021-09-17 11:57AM EDT19.000.010.000.030.00-1321237.50%
AMC210924P000200002021-09-17 3:56PM EDT20.000.010.010.020.00-60961225.00%
AMC210924P000210002021-09-17 3:58PM EDT21.000.020.020.03+0.01+100.00%82117223.44%
AMC210924P000220002021-09-16 3:27PM EDT22.000.020.020.03-0.02-50.00%10278210.94%
AMC210924P000230002021-09-17 3:18PM EDT23.000.030.010.03+0.02+200.00%24263193.75%
AMC210924P000240002021-09-17 3:24PM EDT24.000.030.010.03+0.01+50.00%220181.25%
AMC210924P000250002021-09-17 11:57AM EDT25.000.030.020.030.00-12881175.00%
AMC210924P000260002021-09-17 3:58PM EDT26.000.020.020.030.00-880164.06%
AMC210924P000270002021-09-17 3:21PM EDT27.000.040.020.04+0.01+33.33%23320156.25%
AMC210924P000280002021-09-17 2:12PM EDT28.000.040.020.04+0.01+33.33%48340146.88%
AMC210924P000290002021-09-17 3:07PM EDT29.000.050.030.04-0.01-16.67%240139.06%
AMC210924P000300002021-09-17 3:59PM EDT30.000.040.030.04-0.03-42.86%6051,798129.69%
AMC210924P000310002021-09-17 3:26PM EDT31.000.040.030.05-0.03-42.86%1620121.88%
AMC210924P000320002021-09-17 3:58PM EDT32.000.040.040.06-0.06-60.00%146595116.41%
AMC210924P000330002021-09-17 3:40PM EDT33.000.070.050.07-0.05-41.67%471811109.38%
AMC210924P000340002021-09-17 3:48PM EDT34.000.060.060.08-0.08-57.14%1,2841,056102.73%
AMC210924P000350002021-09-17 3:48PM EDT35.000.110.100.11-0.07-38.89%7,1230100.39%
AMC210924P000360002021-09-17 3:51PM EDT36.000.130.130.15-0.10-43.48%4931,37795.90%
AMC210924P000370002021-09-17 3:56PM EDT37.000.190.190.21-0.11-36.67%1,4322,11793.16%
AMC210924P000380002021-09-17 3:59PM EDT38.000.280.280.30-0.09-24.32%1,9693,17991.02%
AMC210924P000390002021-09-17 3:59PM EDT39.000.440.420.44-0.03-6.38%5,8482,72590.23%
AMC210924P000400002021-09-17 3:59PM EDT40.000.600.600.62-0.02-3.23%14,4726,43688.87%
AMC210924P000410002021-09-17 3:59PM EDT41.000.810.830.89+0.01+1.25%3,198088.48%
AMC210924P000420002021-09-17 3:59PM EDT42.001.171.141.20+0.12+11.43%7,443087.79%
AMC210924P000430002021-09-17 3:59PM EDT43.001.551.531.56+0.16+11.51%3,646086.82%
AMC210924P000440002021-09-17 3:59PM EDT44.002.022.002.17+0.26+14.77%7,2402,73189.65%
AMC210924P000450002021-09-17 3:58PM EDT45.002.582.572.63+0.36+16.22%10,8933,46488.38%
AMC210924P000460002021-09-17 3:53PM EDT46.003.193.153.25+0.46+16.85%2,0202,36387.70%
AMC210924P000470002021-09-17 3:59PM EDT47.003.853.854.10+0.55+16.67%8571,67791.80%
AMC210924P000480002021-09-17 3:58PM EDT48.004.504.604.95+0.55+13.92%1,9861,81794.92%
AMC210924P000490002021-09-17 3:57PM EDT49.005.425.405.85+0.75+16.06%30165098.63%
AMC210924P000500002021-09-17 3:50PM EDT50.006.166.106.70+0.72+13.24%1,4062,75996.29%
AMC210924P000510002021-09-17 3:03PM EDT51.007.156.857.55+0.93+14.95%200092.29%
AMC210924P000520002021-09-17 3:52PM EDT52.007.707.758.55+0.65+9.22%80096.68%
AMC210924P000530002021-09-17 3:29PM EDT53.008.978.709.55+1.77+24.58%89163102.34%
AMC210924P000540002021-09-17 3:36PM EDT54.009.509.6510.55+1.05+12.43%149176107.42%
AMC210924P000550002021-09-17 3:52PM EDT55.0010.6010.6011.45+0.70+7.07%135182106.84%
AMC210924P000560002021-09-17 2:56PM EDT56.0011.7011.5512.35+1.50+14.71%30155103.91%
AMC210924P000570002021-09-17 1:49PM EDT57.0012.4712.5513.40+0.92+7.97%1451113.48%
AMC210924P000580002021-09-17 9:39AM EDT58.0012.4013.5014.55+1.65+15.35%1086125.78%
AMC210924P000590002021-09-17 1:49PM EDT59.0014.5514.5015.50+2.40+19.75%5722128.52%
AMC210924P000600002021-09-17 3:52PM EDT60.0015.2815.4516.30+1.38+9.93%630112.50%
AMC210924P000610002021-09-15 10:33AM EDT61.0016.5516.4517.35+1.90+12.97%100123.05%
AMC210924P000620002021-09-17 11:21AM EDT62.0017.5517.4518.55+2.35+15.46%140145.31%
AMC210924P000630002021-09-15 10:47AM EDT63.0018.6518.4019.20+1.65+9.71%2050.00%
AMC210924P000640002021-09-15 3:07PM EDT64.0019.5019.4020.25+1.55+8.64%10112.50%
AMC210924P000650002021-09-16 12:16PM EDT65.0018.6220.4021.600.00-100160.55%
AMC210924P000660002021-09-15 10:46AM EDT66.0020.5021.4022.550.00-2526161.52%
AMC210924P000670002021-09-16 10:49AM EDT67.0020.1522.3523.200.00-138196.09%
AMC210924P000680002021-09-15 11:23AM EDT68.0023.2523.3524.550.00-1347166.41%
AMC210924P000690002021-09-15 11:15AM EDT69.0024.1524.3525.10+0.15+0.62%40194.14%
AMC210924P000700002021-09-17 2:53PM EDT70.0025.4525.3526.55+1.05+4.30%241175.00%
AMC210924P000750002021-09-15 11:16AM EDT75.0030.3830.3031.55+0.73+2.46%10190.23%
AMC210924P000800002021-09-17 3:18PM EDT80.0035.6535.3036.50+3.00+9.19%10765201.56%
AMC210924P000850002021-09-17 1:49PM EDT85.0040.3540.2541.35+1.65+4.26%80100.00%
AMC210924P000900002021-09-16 3:27PM EDT90.0045.0045.2546.20+1.40+3.21%30292.38%
AMC210924P000950002021-09-17 3:05PM EDT95.0050.5550.2551.40+1.95+4.01%7050210.94%