Deutsche Märkte öffnen in 6 Stunden 19 Minuten

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,28+0,27 (+5,39%)
Börsenschluss: 04:00PM EDT
5,25 -0,03 (-0,57%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC240920C000005002024-07-09 10:15AM EDT0.504.903.704.950.00-115534.38%
AMC240920C000010002024-07-19 3:56PM EDT1.004.023.156.350.00-137544.53%
AMC240920C000015002024-07-22 2:41PM EDT1.504.002.944.500.00-42123504.69%
AMC240920C000020002024-07-22 3:19PM EDT2.003.243.103.90+0.34+11.72%1,8058,266230.86%
AMC240920C000025002024-07-22 12:28PM EDT2.502.552.573.55-0.52-16.94%1332202.73%
AMC240920C000030002024-07-22 3:15PM EDT3.002.352.262.61+0.25+11.90%255,048132.03%
AMC240920C000035002024-07-22 3:33PM EDT3.501.991.782.03+0.23+13.07%2165496.48%
AMC240920C000040002024-07-22 3:59PM EDT4.001.531.451.68+0.18+13.33%59710,823102.73%
AMC240920C000045002024-07-22 3:42PM EDT4.501.231.101.33+0.16+14.95%3522,14997.27%
AMC240920C000050002024-07-22 3:49PM EDT5.000.980.951.20+0.09+10.11%1,71711,928112.70%
AMC240920C000055002024-07-22 3:59PM EDT5.500.840.790.95+0.12+16.67%1,4004,922112.89%
AMC240920C000060002024-07-22 3:59PM EDT6.000.670.660.69+0.03+4.69%2,90512,832109.96%
AMC240920C000070002024-07-22 3:59PM EDT7.000.520.470.53+0.04+8.33%1,73910,301119.14%
AMC240920C000080002024-07-22 3:59PM EDT8.000.400.400.460.00-1,4734,809132.42%
AMC240920C000090002024-07-22 3:52PM EDT9.000.380.350.38+0.03+8.57%41112,760141.21%
AMC240920C000100002024-07-22 3:59PM EDT10.000.310.280.32+0.01+3.33%2,6438,846146.09%
AMC240920C000110002024-07-22 3:59PM EDT11.000.260.260.29-0.01-3.70%5761,966154.69%
AMC240920C000120002024-07-22 3:34PM EDT12.000.250.220.26+0.01+4.17%2436,191159.38%
AMC240920C000130002024-07-22 1:40PM EDT13.000.200.200.23-0.02-9.09%517,055164.06%
AMC240920C000140002024-07-22 2:57PM EDT14.000.260.150.29+0.07+36.84%20906173.83%
AMC240920C000150002024-07-22 3:51PM EDT15.000.190.180.190.00-2304,162174.22%
AMC240920C000160002024-07-22 3:40PM EDT16.000.180.160.230.00-171,831183.59%
AMC240920C000170002024-07-22 3:11PM EDT17.000.180.140.18+0.02+12.50%212818182.03%
AMC240920C000180002024-07-22 2:49PM EDT18.000.170.100.200.00-1231,861185.16%
AMC240920C000190002024-07-22 3:19PM EDT19.000.110.000.26-0.01-8.33%130275185.55%
AMC240920C000200002024-07-22 3:51PM EDT20.000.140.130.16+0.02+16.67%1,2179,293194.92%
AMC240920C000210002024-07-22 3:56PM EDT21.000.140.110.14+0.02+16.67%111,697194.14%
AMC240920C000220002024-07-22 3:59PM EDT22.000.130.110.12+0.02+18.18%4,86416,948195.31%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC240920P000005002024-06-13 9:30AM EDT0.500.050.000.010.00-100224250.00%
AMC240920P000010002024-07-08 12:19PM EDT1.000.010.000.020.00-1231,868193.75%
AMC240920P000015002024-07-22 2:47PM EDT1.500.010.000.01-0.06-85.71%5244131.25%
AMC240920P000020002024-07-22 3:54PM EDT2.000.020.010.030.00-2710,007128.13%
AMC240920P000025002024-07-22 3:04PM EDT2.500.050.030.06+0.02+66.67%1091,773118.75%
AMC240920P000030002024-07-22 3:35PM EDT3.000.050.050.07-0.03-37.50%2812,394100.00%
AMC240920P000035002024-07-22 3:02PM EDT3.500.130.100.16-0.01-7.14%342,88997.66%
AMC240920P000040002024-07-22 3:59PM EDT4.000.230.210.30-0.07-23.33%1,20910,98397.27%
AMC240920P000045002024-07-22 3:18PM EDT4.500.420.380.52-0.11-20.75%6011,74499.22%
AMC240920P000050002024-07-22 3:53PM EDT5.000.670.640.79-0.17-20.24%2,3776,128102.73%
AMC240920P000055002024-07-22 3:58PM EDT5.500.970.981.30-0.19-16.38%28837118.95%
AMC240920P000060002024-07-22 12:31PM EDT6.001.401.331.70-0.23-14.11%111,187124.02%
AMC240920P000070002024-07-22 3:14PM EDT7.002.202.012.30-0.23-9.47%161,114110.94%
AMC240920P000080002024-07-22 11:25AM EDT8.003.303.053.15-0.02-0.60%1680125.78%
AMC240920P000090002024-07-18 11:16AM EDT9.004.273.704.80+0.22+5.43%1401163.87%
AMC240920P000100002024-07-22 3:23PM EDT10.005.004.905.40+0.03+0.60%26245165.63%
AMC240920P000110002024-07-22 10:24AM EDT11.006.135.707.30+0.08+1.32%149225.00%
AMC240920P000120002024-06-14 10:59AM EDT12.007.616.957.050.00-115166.41%
AMC240920P000130002024-07-08 11:02AM EDT13.007.807.759.800.00-12281.64%
AMC240920P000150002024-07-08 10:51AM EDT15.009.809.7010.150.00-1708178.52%
AMC240920P000190002024-07-22 11:33AM EDT19.0014.0512.9014.00+0.15+1.08%11219.53%
AMC240920P000200002024-06-26 11:41AM EDT20.0015.6514.5016.900.00-712326.95%
AMC240920P000220002024-07-18 10:41AM EDT22.0016.6016.4518.200.00-111288.67%