U.S. markets close in 6 hours 4 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.06+0.16 (+1.28%)
A partir del 09:56AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220520C000010002022-05-17 1:39PM EDT1.0011.4011.2012.350.00-1202,343.75%
AMC220520C000020002022-05-17 3:22PM EDT2.0010.7010.5011.150.00-4151,212.50%
AMC220520C000030002022-05-13 10:50AM EDT3.008.859.2510.100.00-223818.75%
AMC220520C000040002022-05-12 11:23AM EDT4.008.748.459.25+0.84+10.63%110909.38%
AMC220520C000050002022-05-17 9:58AM EDT5.007.357.758.100.00-1118550.00%
AMC220520C000060002022-05-17 9:50AM EDT6.006.606.707.100.00-32156453.13%
AMC220520C000065002022-05-17 1:42PM EDT6.505.856.056.600.00-22409.38%
AMC220520C000070002022-05-17 10:56AM EDT7.005.155.756.100.00-22436371.88%
AMC220520C000075002022-05-17 9:38AM EDT7.504.605.055.650.00-348393.75%
AMC220520C000080002022-05-17 3:42PM EDT8.004.754.755.100.00-112148300.00%
AMC220520C000085002022-05-17 2:55PM EDT8.504.253.804.800.00-1714410.94%
AMC220520C000090002022-05-18 9:37AM EDT9.003.853.804.10+0.50+14.93%1159237.50%
AMC220520C000095002022-05-18 9:36AM EDT9.503.303.303.650.00-274249.22%
AMC220520C000100002022-05-18 9:39AM EDT10.002.932.803.10+0.03+1.03%1653,943179.69%
AMC220520C000105002022-05-18 9:40AM EDT10.502.382.372.61-0.04-1.65%91,350160.94%
AMC220520C000110002022-05-18 9:39AM EDT11.002.071.902.15+0.06+2.99%192,912154.69%
AMC220520C000115002022-05-18 9:39AM EDT11.501.591.511.70-0.02-1.24%662,566103.13%
AMC220520C000120002022-05-18 9:41AM EDT12.001.291.231.32+0.05+4.03%5259,614132.81%
AMC220520C000125002022-05-18 9:41AM EDT12.500.960.940.97+0.03+3.23%6755,395137.89%
AMC220520C000130002022-05-18 9:40AM EDT13.000.700.680.70+0.01+1.45%1,65511,437139.84%
AMC220520C000135002022-05-18 9:41AM EDT13.500.490.490.50-0.02-3.92%1,6518,092144.53%
AMC220520C000140002022-05-18 9:40AM EDT14.000.360.350.36-0.01-2.70%1,13712,103149.61%
AMC220520C000145002022-05-18 9:40AM EDT14.500.240.250.27-0.03-11.11%3973,954156.25%
AMC220520C000150002022-05-18 9:40AM EDT15.000.180.180.19-0.02-10.00%1,48018,166160.16%
AMC220520C000155002022-05-18 9:40AM EDT15.500.140.130.15-0.01-6.67%2603,345167.19%
AMC220520C000160002022-05-18 9:40AM EDT16.000.110.100.11-0.01-8.33%2406,303173.44%
AMC220520C000165002022-05-18 9:40AM EDT16.500.080.080.09-0.02-20.00%3623,066182.03%
AMC220520C000170002022-05-18 9:38AM EDT17.000.080.070.08+0.01+14.29%1676,444192.97%
AMC220520C000175002022-05-18 9:39AM EDT17.500.060.060.07-0.01-14.29%1071,761202.34%
AMC220520C000180002022-05-18 9:36AM EDT18.000.060.050.060.00-755,836209.38%
AMC220520C000185002022-05-18 9:34AM EDT18.500.040.050.06-0.01-20.00%142,126223.44%
AMC220520C000190002022-05-18 9:40AM EDT19.000.050.040.050.00-454,392228.13%
AMC220520C000195002022-05-18 9:38AM EDT19.500.050.040.05+0.01+25.00%81,692240.63%
AMC220520C000200002022-05-18 9:40AM EDT20.000.050.040.050.00-29615,664253.13%
AMC220520C000205002022-05-18 9:32AM EDT20.500.030.040.05-0.01-25.00%161,259264.06%
AMC220520C000210002022-05-18 9:38AM EDT21.000.040.040.050.00-364,326275.00%
AMC220520C000215002022-05-18 9:32AM EDT21.500.020.030.04-0.02-50.00%2797275.00%
AMC220520C000220002022-05-18 9:37AM EDT22.000.040.030.04+0.01+33.33%32,518284.38%
AMC220520C000225002022-05-18 9:30AM EDT22.500.030.030.040.00-7910293.75%
AMC220520C000230002022-05-18 9:33AM EDT23.000.030.020.040.00-21,966296.88%
AMC220520C000235002022-05-18 9:37AM EDT23.500.030.030.040.00-3757312.50%
AMC220520C000240002022-05-18 9:40AM EDT24.000.040.030.04+0.01+33.33%62,233321.88%
AMC220520C000250002022-05-18 9:40AM EDT25.000.030.020.03+0.01+50.00%347,391325.00%
AMC220520C000260002022-05-17 3:58PM EDT26.000.030.020.030.00-4093,006340.63%
AMC220520C000270002022-05-17 3:54PM EDT27.000.020.020.030.00-72,389356.25%
AMC220520C000280002022-05-18 9:32AM EDT28.000.020.010.020.00-11,726346.88%
AMC220520C000290002022-05-18 9:40AM EDT29.000.030.020.03+0.01+50.00%23,538384.38%
AMC220520C000300002022-05-18 9:39AM EDT30.000.020.020.03-0.01-33.33%9517,442396.88%
AMC220520C000310002022-05-18 9:39AM EDT31.000.020.020.030.00-72,095409.38%
AMC220520C000320002022-05-18 9:37AM EDT32.000.020.010.030.00-1032,205412.50%
AMC220520C000330002022-05-18 9:35AM EDT33.000.030.020.03+0.01+50.00%81,278434.38%
AMC220520C000340002022-05-18 9:35AM EDT34.000.010.010.02-0.01-50.00%32,001418.75%
AMC220520C000350002022-05-18 9:38AM EDT35.000.010.010.02-0.01-50.00%34,022431.25%
AMC220520C000360002022-05-17 3:15PM EDT36.000.010.010.030.00-221,786456.25%
AMC220520C000370002022-05-17 2:17PM EDT37.000.010.010.000.00-291,817400.00%
AMC220520C000380002022-05-17 11:26AM EDT38.000.020.000.030.00-1402,533462.50%
AMC220520C000390002022-05-17 3:59PM EDT39.000.020.000.030.00-191,454468.75%
AMC220520C000400002022-05-17 3:58PM EDT40.000.010.010.030.00-2968,838493.75%
AMC220520C000410002022-05-17 3:31PM EDT41.000.020.000.030.00-141,602487.50%
AMC220520C000420002022-05-17 12:18PM EDT42.000.010.010.150.00-11,007612.50%
AMC220520C000430002022-05-18 9:39AM EDT43.000.020.020.030.00-10977531.25%
AMC220520C000440002022-05-17 3:38PM EDT44.000.020.000.030.00-14639512.50%
AMC220520C000450002022-05-18 9:31AM EDT45.000.030.010.03+0.02+200.00%401,778537.50%
AMC220520C000460002022-05-17 3:15PM EDT46.000.020.010.030.00-4497543.75%
AMC220520C000470002022-05-16 12:12PM EDT47.000.020.010.030.00-2051,280550.00%
AMC220520C000480002022-05-17 3:56PM EDT48.000.020.000.02+0.01+100.00%31,725525.00%
AMC220520C000490002022-05-18 9:32AM EDT49.000.010.010.00-0.01-50.00%22,605500.00%
AMC220520C000500002022-05-18 9:37AM EDT50.000.010.010.020.00-1226,090556.25%
AMC220520C000550002022-05-17 3:58PM EDT55.000.010.000.020.00-1225,773562.50%
AMC220520C000600002022-05-18 9:39AM EDT60.000.010.010.020.00-38431,252618.75%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMC220520P000010002022-05-13 9:32AM EDT1.000.010.000.010.00-14551,100.00%
AMC220520P000020002022-05-17 9:33AM EDT2.000.010.000.010.00-4261787.50%
AMC220520P000030002022-05-17 11:25AM EDT3.000.010.000.010.00-81,056625.00%
AMC220520P000040002022-05-13 3:42PM EDT4.000.010.000.010.00-1721,232500.00%
AMC220520P000050002022-05-16 12:48PM EDT5.000.010.000.010.00-3302,998412.50%
AMC220520P000060002022-05-17 3:03PM EDT6.000.010.000.010.00-54,356337.50%
AMC220520P000065002022-05-17 12:29PM EDT6.500.010.000.000.00-324950.00%
AMC220520P000070002022-05-17 3:35PM EDT7.000.010.000.010.00-1302,965275.00%
AMC220520P000075002022-05-17 10:38AM EDT7.500.020.000.020.00-121524268.75%
AMC220520P000080002022-05-18 9:30AM EDT8.000.010.000.010.00-237,395225.00%
AMC220520P000085002022-05-17 3:56PM EDT8.500.020.000.030.00-3829,046228.13%
AMC220520P000090002022-05-18 9:38AM EDT9.000.010.010.010.00-169,254187.50%
AMC220520P000095002022-05-18 9:33AM EDT9.500.030.020.030.00-161,750190.63%
AMC220520P000100002022-05-18 9:38AM EDT10.000.030.030.04-0.01-25.00%39220,713175.00%
AMC220520P000105002022-05-18 9:40AM EDT10.500.060.050.07-0.01-14.29%1,4805,780167.19%
AMC220520P000110002022-05-18 9:39AM EDT11.000.100.090.10-0.02-16.67%8349,412157.03%
AMC220520P000115002022-05-18 9:40AM EDT11.500.170.180.20-0.04-19.05%5669,528161.33%
AMC220520P000120002022-05-18 9:40AM EDT12.000.300.290.30-0.05-14.29%1,6117,822154.69%
AMC220520P000125002022-05-18 9:41AM EDT12.500.470.470.49-0.08-14.55%1,0832,437157.03%
AMC220520P000130002022-05-18 9:40AM EDT13.000.750.700.75-0.05-6.25%6827,304160.16%
AMC220520P000135002022-05-18 9:38AM EDT13.501.020.971.11-0.10-8.93%961,111166.80%
AMC220520P000140002022-05-18 9:40AM EDT14.001.361.341.45-0.12-8.11%409,132172.66%
AMC220520P000145002022-05-18 9:39AM EDT14.501.881.682.17-0.02-1.05%2683211.72%
AMC220520P000150002022-05-18 9:36AM EDT15.002.252.142.65-0.13-5.46%149,342233.20%
AMC220520P000155002022-05-17 2:04PM EDT15.503.222.503.050.00-9166228.13%
AMC220520P000160002022-05-18 9:37AM EDT16.003.163.103.30-0.08-2.47%1011,185228.91%
AMC220520P000165002022-05-18 9:34AM EDT16.503.853.503.80-0.40-9.41%5257233.59%
AMC220520P000170002022-05-17 2:58PM EDT17.004.304.054.500.00-1028,331293.75%
AMC220520P000175002022-05-18 9:34AM EDT17.504.604.504.80-0.18-3.77%198270.31%
AMC220520P000180002022-05-17 3:06PM EDT18.005.224.905.350.00-1009,400278.13%
AMC220520P000185002022-05-17 1:42PM EDT18.506.175.455.850.00-5280303.91%
AMC220520P000190002022-05-17 3:42PM EDT19.006.375.956.750.00-17873390.23%
AMC220520P000195002022-05-16 1:52PM EDT19.507.436.456.850.00-1163335.16%
AMC220520P000200002022-05-17 3:47PM EDT20.007.307.007.300.00-1332,544349.22%
AMC220520P000205002022-05-16 11:31AM EDT20.508.657.458.150.00-337421.09%
AMC220520P000210002022-05-17 3:06PM EDT21.008.207.858.850.00-1013,772452.34%
AMC220520P000215002022-05-17 2:37PM EDT21.509.028.409.300.00-131466.80%
AMC220520P000220002022-05-18 9:30AM EDT22.009.338.859.80+0.08+0.86%13,898471.88%
AMC220520P000225002022-05-17 3:05PM EDT22.509.709.409.800.00-414389.06%
AMC220520P000230002022-05-17 2:48PM EDT23.0010.349.9010.450.00-131,178437.50%
AMC220520P000235002022-05-16 3:53PM EDT23.5011.7610.4511.250.00-122518.75%
AMC220520P000240002022-05-17 3:02PM EDT24.0011.2610.8011.750.00-7531503.13%
AMC220520P000250002022-05-17 3:17PM EDT25.0012.3311.6512.950.00-101,658535.16%
AMC220520P000260002022-05-18 9:34AM EDT26.0013.3312.8513.85+0.08+0.60%1379575.78%
AMC220520P000270002022-05-17 3:08PM EDT27.0014.2013.6014.900.00-10729556.25%
AMC220520P000280002022-05-16 3:29PM EDT28.0016.3014.8015.900.00-243,355615.63%
AMC220520P000290002022-05-17 1:18PM EDT29.0016.7215.5017.100.00-12837614.06%
AMC220520P000300002022-05-17 3:20PM EDT30.0017.3016.9517.650.00-25276632.03%
AMC220520P000310002022-05-17 3:02PM EDT31.0018.2417.8018.800.00-10317648.44%
AMC220520P000320002022-05-17 2:48PM EDT32.0019.3418.8019.850.00-24238675.00%
AMC220520P000330002022-05-17 11:41AM EDT33.0020.6919.5520.900.00-12319646.09%
AMC220520P000340002022-05-17 2:05PM EDT34.0021.6020.8521.800.00-173706.25%
AMC220520P000350002022-05-17 2:54PM EDT35.0022.2821.7522.800.00-171,113698.44%
AMC220520P000360002022-05-18 9:30AM EDT36.0023.3822.8523.70-0.38-1.60%144711.72%
AMC220520P000370002022-05-17 2:39PM EDT37.0024.5423.8024.750.00-126725.00%
AMC220520P000380002022-05-17 3:02PM EDT38.0025.2524.9025.750.00-621760.16%
AMC220520P000390002022-05-17 11:51AM EDT39.0026.6725.9526.750.00-135783.59%
AMC220520P000400002022-05-18 9:39AM EDT40.0027.3126.6527.85+0.06+0.22%377750.00%
AMC220520P000410002022-05-18 9:30AM EDT41.0028.3927.8028.65-0.01-0.04%169748.44%
AMC220520P000420002022-05-17 3:46PM EDT42.0029.3028.8529.800.00-1053808.59%
AMC220520P000430002022-05-16 1:44PM EDT43.0031.3029.5530.900.00-567770.31%
AMC220520P000440002022-05-11 3:28PM EDT44.0034.0030.8531.850.00-157841.41%
AMC220520P000450002022-05-17 9:39AM EDT45.0033.0031.7532.800.00-233817.19%
AMC220520P000460002022-05-06 10:11AM EDT46.0032.2032.8033.850.00-1021850.78%
AMC220520P000470002022-05-16 12:00PM EDT47.0035.1233.7034.850.00-532836.72%
AMC220520P000480002022-05-12 9:49AM EDT48.0037.9434.8035.800.00-23858.59%
AMC220520P000490002022-04-04 10:36AM EDT49.0027.8534.0534.250.00-240.00%
AMC220520P000500002022-05-17 11:00AM EDT50.0037.8636.7537.800.00-2158864.06%
AMC220520P000550002022-05-10 2:37PM EDT55.0044.1041.6043.100.00-99943.75%
AMC220520P000600002022-05-03 11:45AM EDT60.0045.1246.7547.900.00-12970.31%