Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.026,96 +358,95 (+0,67%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920C00000500 | 2024-09-12 11:00AM EDT | 0.50 | 4.45 | 4.40 | 4.50 | 0.00 | - | 1 | 8 | 1,012.50% |
| AMC240920C00001000 | 2024-08-26 12:02PM EDT | 1.00 | 4.10 | 3.90 | 4.00 | 0.00 | - | 3 | 34 | 700.00% |
| AMC240920C00001500 | 2024-08-13 1:44PM EDT | 1.50 | 3.50 | 3.00 | 3.50 | 0.00 | - | 20 | 77 | 525.00% |
| AMC240920C00002000 | 2024-09-13 12:19PM EDT | 2.00 | 2.92 | 2.92 | 3.15 | +0.13 | +4.66% | 7 | 10,451 | 471.88% |
| AMC240920C00002500 | 2024-09-13 2:22PM EDT | 2.50 | 2.45 | 2.42 | 2.48 | +0.05 | +2.08% | 105 | 323 | 278.13% |
| AMC240920C00003000 | 2024-09-13 3:41PM EDT | 3.00 | 1.91 | 1.93 | 2.10 | -0.03 | -1.55% | 31 | 4,903 | 265.63% |
| AMC240920C00003500 | 2024-09-13 2:00PM EDT | 3.50 | 1.45 | 1.42 | 1.51 | +0.02 | +1.40% | 6 | 503 | 125.00% |
| AMC240920C00004000 | 2024-09-13 3:58PM EDT | 4.00 | 0.94 | 0.92 | 1.01 | -0.02 | -2.08% | 84 | 12,070 | 81.25% |
| AMC240920C00004500 | 2024-09-13 3:54PM EDT | 4.50 | 0.48 | 0.46 | 0.55 | +0.01 | +2.13% | 613 | 3,644 | 75.00% |
| AMC240920C00005000 | 2024-09-13 3:59PM EDT | 5.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 9,433 | 26,053 | 56.25% |
| AMC240920C00005500 | 2024-09-13 3:59PM EDT | 5.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 7,759 | 24,316 | 82.81% |
| AMC240920C00006000 | 2024-09-13 3:59PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,065 | 36,185 | 112.50% |
| AMC240920C00006500 | 2024-09-13 3:59PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,265 | 4,194 | 134.38% |
| AMC240920C00007000 | 2024-09-13 3:55PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,572 | 27,209 | 160.94% |
| AMC240920C00007500 | 2024-09-13 3:13PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,243 | 2,441 | 171.88% |
| AMC240920C00008000 | 2024-09-13 3:31PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,086 | 19,170 | 193.75% |
| AMC240920C00008500 | 2024-09-13 3:58PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 32 | 104 | 203.13% |
| AMC240920C00009000 | 2024-09-13 3:58PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 474 | 15,762 | 231.25% |
| AMC240920C00009500 | 2024-09-13 3:43PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 68 | 225.00% |
| AMC240920C00010000 | 2024-09-13 3:49PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 904 | 24,414 | 240.63% |
| AMC240920C00011000 | 2024-09-13 2:58PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 12,165 | 268.75% |
| AMC240920C00012000 | 2024-09-13 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 7,627 | 275.00% |
| AMC240920C00013000 | 2024-09-13 3:39PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 74 | 10,677 | 312.50% |
| AMC240920C00014000 | 2024-09-13 2:45PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 2,419 | 312.50% |
| AMC240920C00015000 | 2024-09-13 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 9,402 | 300.00% |
| AMC240920C00016000 | 2024-09-13 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 2,990 | 325.00% |
| AMC240920C00017000 | 2024-09-11 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,403 | 337.50% |
| AMC240920C00018000 | 2024-09-13 1:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,130 | 350.00% |
| AMC240920C00019000 | 2024-09-13 3:50PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,860 | 362.50% |
| AMC240920C00020000 | 2024-09-13 2:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 21,762 | 375.00% |
| AMC240920C00021000 | 2024-09-13 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,775 | 375.00% |
| AMC240920C00022000 | 2024-09-13 3:35PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 70,122 | 387.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920P00000500 | 2024-08-05 10:25AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 229 | 700.00% |
| AMC240920P00001000 | 2024-08-29 2:05PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,892 | 500.00% |
| AMC240920P00001500 | 2024-08-20 9:37AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 375.00% |
| AMC240920P00002000 | 2024-09-06 12:38PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,879 | 287.50% |
| AMC240920P00002500 | 2024-09-10 3:12PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,843 | 225.00% |
| AMC240920P00003000 | 2024-09-13 9:50AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,081 | 168.75% |
| AMC240920P00003500 | 2024-09-13 10:43AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,976 | 125.00% |
| AMC240920P00004000 | 2024-09-13 3:42PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 15,297 | 81.25% |
| AMC240920P00004500 | 2024-09-13 3:59PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 753 | 8,134 | 60.94% |
| AMC240920P00005000 | 2024-09-13 3:59PM EDT | 5.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 2,199 | 35,711 | 57.81% |
| AMC240920P00005500 | 2024-09-13 3:59PM EDT | 5.50 | 0.61 | 0.58 | 0.63 | -0.01 | -1.61% | 193 | 1,196 | 85.16% |
| AMC240920P00006000 | 2024-09-13 3:28PM EDT | 6.00 | 1.15 | 1.04 | 1.12 | +0.05 | +4.55% | 52 | 978 | 107.81% |
| AMC240920P00006500 | 2024-08-26 11:04AM EDT | 6.50 | 1.44 | 1.51 | 1.62 | 0.00 | - | - | 10 | 125.00% |
| AMC240920P00007000 | 2024-09-13 10:44AM EDT | 7.00 | 2.05 | 1.94 | 2.51 | -0.02 | -0.97% | 5 | 1,048 | 257.81% |
| AMC240920P00007500 | 2024-09-05 2:14PM EDT | 7.50 | 2.82 | 2.51 | 2.62 | 0.00 | - | 7 | 126 | 171.88% |
| AMC240920P00008000 | 2024-09-13 2:38PM EDT | 8.00 | 3.10 | 2.98 | 3.15 | -0.20 | -6.06% | 10 | 656 | 193.75% |
| AMC240920P00009000 | 2024-09-13 11:04AM EDT | 9.00 | 4.04 | 4.00 | 4.10 | -0.08 | -1.94% | 1 | 361 | 196.88% |
| AMC240920P00010000 | 2024-09-12 9:59AM EDT | 10.00 | 5.05 | 4.05 | 5.15 | 0.00 | - | 1 | 222 | 350.00% |
| AMC240920P00011000 | 2024-09-12 3:01PM EDT | 11.00 | 6.05 | 6.00 | 6.10 | 0.00 | - | 2 | 24 | 250.00% |
| AMC240920P00012000 | 2024-07-25 9:45AM EDT | 12.00 | 7.25 | 6.90 | 7.05 | 0.00 | - | 1 | 14 | 275.00% |
| AMC240920P00013000 | 2024-09-12 11:35AM EDT | 13.00 | 8.04 | 8.00 | 8.10 | 0.00 | - | 2 | 1 | 293.75% |
| AMC240920P00015000 | 2024-07-08 10:51AM EDT | 15.00 | 9.80 | 10.05 | 10.15 | 0.00 | - | 1 | 708 | 428.13% |
| AMC240920P00019000 | 2024-07-22 11:33AM EDT | 19.00 | 14.05 | 12.95 | 14.10 | 0.00 | - | 1 | 0 | 493.75% |
| AMC240920P00020000 | 2024-06-26 11:41AM EDT | 20.00 | 15.65 | 14.80 | 14.90 | 0.00 | - | 7 | 12 | 0.00% |
| AMC240920P00022000 | 2024-09-04 3:50PM EDT | 22.00 | 17.30 | 17.00 | 17.10 | 0.00 | - | 1 | 1 | 425.00% |
