Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.711,46 +1.072,16 (+3,19%) CMC Crypto 200
788,65 +23,96 (+3,13%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240315C00000500 | 2023-08-22 9:31AM EST | 0.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 96 | 4 | 0.00% |
| AMC240315C00001000 | 2023-11-21 9:34AM EST | 1.00 | 5.95 | 5.60 | 5.85 | 0.00 | - | 2 | 18 | 181.25% |
| AMC240315C00002000 | 2023-11-24 10:52AM EST | 2.00 | 4.95 | 4.65 | 4.85 | 0.00 | - | 1 | 76 | 132.81% |
| AMC240315C00002500 | 2023-08-22 2:57PM EST | 2.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 315 | 544 | 0.00% |
| AMC240315C00003000 | 2023-11-28 11:03AM EST | 3.00 | 3.80 | 3.75 | 3.95 | -0.19 | -4.76% | 1 | 44 | 119.53% |
| AMC240315C00003500 | 2023-08-22 2:51PM EST | 3.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 173 | 1,881 | 0.00% |
| AMC240315C00004000 | 2023-11-27 10:00AM EST | 4.00 | 2.90 | 2.93 | 3.10 | -0.10 | -3.33% | 1 | 67 | 108.20% |
| AMC240315C00004500 | 2023-08-22 1:35PM EST | 4.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 58 | 455 | 0.00% |
| AMC240315C00005000 | 2023-11-28 1:46PM EST | 5.00 | 2.25 | 2.22 | 2.34 | -0.14 | -5.86% | 19 | 287 | 99.90% |
| AMC240315C00005500 | 2023-08-22 1:08PM EST | 5.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 557 | 0.00% |
| AMC240315C00006000 | 2023-11-28 3:10PM EST | 6.00 | 1.68 | 1.62 | 1.75 | -0.08 | -4.55% | 71 | 1,316 | 95.51% |
| AMC240315C00007000 | 2023-11-28 3:57PM EST | 7.00 | 1.27 | 1.21 | 1.28 | -0.05 | -3.79% | 236 | 1,062 | 94.14% |
| AMC240315C00008000 | 2023-11-28 3:35PM EST | 8.00 | 0.92 | 0.90 | 0.96 | -0.04 | -4.17% | 211 | 2,177 | 94.34% |
| AMC240315C00009000 | 2023-11-28 2:22PM EST | 9.00 | 0.72 | 0.66 | 0.74 | +0.01 | +1.41% | 419 | 4,241 | 94.73% |
| AMC240315C00010000 | 2023-11-28 3:19PM EST | 10.00 | 0.53 | 0.49 | 0.57 | -0.01 | -1.85% | 391 | 2,076 | 95.31% |
| AMC240315C00011000 | 2023-11-28 1:17PM EST | 11.00 | 0.41 | 0.39 | 0.45 | 0.00 | - | 82 | 2,072 | 97.07% |
| AMC240315C00012000 | 2023-11-28 3:31PM EST | 12.00 | 0.31 | 0.30 | 0.36 | -0.04 | -11.43% | 520 | 1,755 | 98.05% |
| AMC240315C00013000 | 2023-11-28 3:05PM EST | 13.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 5 | 712 | 100.39% |
| AMC240315C00014000 | 2023-11-28 1:51PM EST | 14.00 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 2 | 757 | 100.98% |
| AMC240315C00015000 | 2023-11-28 1:48PM EST | 15.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 135 | 2,666 | 101.37% |
| AMC240315C00016000 | 2023-11-28 3:03PM EST | 16.00 | 0.18 | 0.12 | 0.18 | +0.02 | +12.50% | 31 | 587 | 103.13% |
| AMC240315C00017000 | 2023-11-27 3:33PM EST | 17.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 6 | 237 | 104.88% |
| AMC240315C00018000 | 2023-11-28 2:53PM EST | 18.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 17 | 428 | 104.69% |
| AMC240315C00019000 | 2023-11-28 3:52PM EST | 19.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 101 | 276 | 107.03% |
| AMC240315C00020000 | 2023-11-28 3:58PM EST | 20.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 256 | 2,458 | 110.94% |
| AMC240315C00021000 | 2023-11-27 1:43PM EST | 21.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 58 | 221 | 110.94% |
| AMC240315C00022000 | 2023-11-28 10:09AM EST | 22.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 4 | 407 | 115.63% |
| AMC240315C00023000 | 2023-11-28 2:22PM EST | 23.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 68 | 301 | 114.84% |
| AMC240315C00026000 | 2023-11-28 1:55PM EST | 26.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 35 | 2,193 | 121.88% |
| AMC240315C00027000 | 2023-11-28 2:13PM EST | 27.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 150 | 2,747 | 122.66% |
| AMC240315C00028000 | 2023-11-28 3:43PM EST | 28.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 1,073 | 22,409 | 128.13% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240315P00000500 | 2023-08-22 2:21PM EST | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 123 | 625 | 50.00% |
| AMC240315P00001000 | 2023-11-22 2:29PM EST | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 827 | 143.75% |
| AMC240315P00001500 | 2023-08-22 2:07PM EST | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 353 | 50.00% |
| AMC240315P00002000 | 2023-11-28 10:08AM EST | 2.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 2 | 297 | 126.56% |
| AMC240315P00002500 | 2023-08-22 2:45PM EST | 2.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 178 | 1,239 | 50.00% |
| AMC240315P00003000 | 2023-11-28 2:42PM EST | 3.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 117 | 25,246 | 110.16% |
| AMC240315P00003500 | 2023-08-22 2:45PM EST | 3.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 94 | 1,173 | 25.00% |
| AMC240315P00004000 | 2023-11-28 9:51AM EST | 4.00 | 0.28 | 0.23 | 0.29 | +0.03 | +12.00% | 41 | 5,324 | 100.59% |
| AMC240315P00004500 | 2023-08-21 12:25PM EST | 4.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| AMC240315P00005000 | 2023-11-28 3:38PM EST | 5.00 | 0.53 | 0.50 | 0.56 | +0.02 | +3.92% | 20 | 13,548 | 95.12% |
| AMC240315P00005500 | 2023-08-22 1:50PM EST | 5.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 12.50% |
| AMC240315P00006000 | 2023-11-28 3:58PM EST | 6.00 | 0.94 | 0.90 | 0.95 | +0.05 | +5.62% | 1,935 | 1,030 | 90.82% |
| AMC240315P00007000 | 2023-11-28 3:19PM EST | 7.00 | 1.45 | 1.44 | 1.50 | +0.03 | +2.11% | 13 | 6,151 | 88.87% |
| AMC240315P00008000 | 2023-11-28 3:58PM EST | 8.00 | 2.09 | 2.10 | 2.16 | +0.02 | +0.97% | 137 | 2,909 | 87.40% |
| AMC240315P00009000 | 2023-11-27 1:32PM EST | 9.00 | 2.86 | 2.84 | 2.96 | 0.00 | - | 3 | 2,170 | 87.50% |
| AMC240315P00010000 | 2023-11-28 3:54PM EST | 10.00 | 3.75 | 3.65 | 3.80 | +0.12 | +3.31% | 1 | 1,780 | 86.91% |
| AMC240315P00011000 | 2023-11-28 11:59AM EST | 11.00 | 4.61 | 4.50 | 4.65 | +0.14 | +3.13% | 1 | 89 | 83.79% |
| AMC240315P00012000 | 2023-11-28 12:21PM EST | 12.00 | 5.51 | 5.40 | 5.60 | -0.24 | -4.17% | 8 | 104 | 84.38% |
| AMC240315P00013000 | 2023-11-27 3:23PM EST | 13.00 | 6.36 | 6.35 | 6.55 | 0.00 | - | 9 | 79 | 85.55% |
| AMC240315P00014000 | 2023-11-21 10:25AM EST | 14.00 | 7.28 | 7.30 | 7.50 | 0.00 | - | 27 | 48 | 83.98% |
| AMC240315P00015000 | 2023-11-13 10:22AM EST | 15.00 | 7.53 | 8.25 | 8.50 | 0.00 | - | 2 | 55 | 84.77% |
| AMC240315P00016000 | 2023-11-28 11:59AM EST | 16.00 | 9.33 | 9.25 | 9.45 | -0.22 | -2.30% | 1 | 1 | 83.59% |
| AMC240315P00017000 | 2023-05-09 10:12AM EST | 17.00 | 13.90 | 13.40 | 14.50 | 0.00 | - | 1 | 76 | 378.03% |
| AMC240315P00018000 | 2023-11-09 10:10AM EST | 18.00 | 9.20 | 11.20 | 11.45 | 0.00 | - | 18 | 32 | 82.81% |
| AMC240315P00020000 | 2023-11-28 3:46PM EST | 20.00 | 13.31 | 13.20 | 13.45 | +1.48 | +12.51% | 3 | 1 | 89.84% |
| AMC240315P00022000 | 2023-10-13 2:11PM EST | 22.00 | 12.90 | 13.90 | 14.15 | 0.00 | - | 1 | 10 | 0.00% |
| AMC240315P00023000 | 2023-10-13 11:15AM EST | 23.00 | 13.60 | 14.90 | 15.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMC240315P00026000 | 2023-11-27 3:10PM EST | 26.00 | 19.35 | 19.15 | 19.45 | +0.15 | +0.78% | 30 | 0 | 50.00% |
| AMC240315P00027000 | 2023-10-05 12:28PM EST | 27.00 | 18.80 | 16.30 | 16.55 | 0.00 | - | 12 | 22 | 0.00% |
| AMC240315P00028000 | 2023-11-10 11:40AM EST | 28.00 | 20.10 | 21.15 | 21.50 | 0.00 | - | 1 | 0 | 111.72% |
