Deutsche Märkte geschlossen

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,70-0,10 (-1,47%)
Börsenschluss: 04:00PM EST
6,73 +0,03 (+0,45%)
Nachbörse: 04:25PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC240315C000005002023-08-22 9:31AM EST0.502.050.000.000.00-9640.00%
AMC240315C000010002023-11-21 9:34AM EST1.005.955.605.850.00-218181.25%
AMC240315C000020002023-11-24 10:52AM EST2.004.954.654.850.00-176132.81%
AMC240315C000025002023-08-22 2:57PM EST2.500.720.000.000.00-3155440.00%
AMC240315C000030002023-11-28 11:03AM EST3.003.803.753.95-0.19-4.76%144119.53%
AMC240315C000035002023-08-22 2:51PM EST3.500.550.000.000.00-1731,8810.00%
AMC240315C000040002023-11-27 10:00AM EST4.002.902.933.10-0.10-3.33%167108.20%
AMC240315C000045002023-08-22 1:35PM EST4.500.420.000.000.00-584550.00%
AMC240315C000050002023-11-28 1:46PM EST5.002.252.222.34-0.14-5.86%1928799.90%
AMC240315C000055002023-08-22 1:08PM EST5.500.320.000.000.00-535570.00%
AMC240315C000060002023-11-28 3:10PM EST6.001.681.621.75-0.08-4.55%711,31695.51%
AMC240315C000070002023-11-28 3:57PM EST7.001.271.211.28-0.05-3.79%2361,06294.14%
AMC240315C000080002023-11-28 3:35PM EST8.000.920.900.96-0.04-4.17%2112,17794.34%
AMC240315C000090002023-11-28 2:22PM EST9.000.720.660.74+0.01+1.41%4194,24194.73%
AMC240315C000100002023-11-28 3:19PM EST10.000.530.490.57-0.01-1.85%3912,07695.31%
AMC240315C000110002023-11-28 1:17PM EST11.000.410.390.450.00-822,07297.07%
AMC240315C000120002023-11-28 3:31PM EST12.000.310.300.36-0.04-11.43%5201,75598.05%
AMC240315C000130002023-11-28 3:05PM EST13.000.260.250.300.00-5712100.39%
AMC240315C000140002023-11-28 1:51PM EST14.000.220.190.25-0.02-8.33%2757100.98%
AMC240315C000150002023-11-28 1:48PM EST15.000.180.170.18-0.01-5.26%1352,666101.37%
AMC240315C000160002023-11-28 3:03PM EST16.000.180.120.18+0.02+12.50%31587103.13%
AMC240315C000170002023-11-27 3:33PM EST17.000.140.100.160.00-6237104.88%
AMC240315C000180002023-11-28 2:53PM EST18.000.110.090.12-0.01-8.33%17428104.69%
AMC240315C000190002023-11-28 3:52PM EST19.000.100.090.10-0.01-9.09%101276107.03%
AMC240315C000200002023-11-28 3:58PM EST20.000.100.080.11+0.01+11.11%2562,458110.94%
AMC240315C000210002023-11-27 1:43PM EST21.000.090.060.100.00-58221110.94%
AMC240315C000220002023-11-28 10:09AM EST22.000.090.060.11+0.01+12.50%4407115.63%
AMC240315C000230002023-11-28 2:22PM EST23.000.070.050.090.00-68301114.84%
AMC240315C000260002023-11-28 1:55PM EST26.000.060.060.070.00-352,193121.88%
AMC240315C000270002023-11-28 2:13PM EST27.000.060.030.090.00-1502,747122.66%
AMC240315C000280002023-11-28 3:43PM EST28.000.050.050.09-0.01-16.67%1,07322,409128.13%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC240315P000005002023-08-22 2:21PM EST0.500.060.000.000.00-12362550.00%
AMC240315P000010002023-11-22 2:29PM EST1.000.030.000.010.00-9827143.75%
AMC240315P000015002023-08-22 2:07PM EST1.500.400.000.000.00-2235350.00%
AMC240315P000020002023-11-28 10:08AM EST2.000.060.020.06-0.01-14.29%2297126.56%
AMC240315P000025002023-08-22 2:45PM EST2.500.890.000.000.00-1781,23950.00%
AMC240315P000030002023-11-28 2:42PM EST3.000.120.090.13+0.01+9.09%11725,246110.16%
AMC240315P000035002023-08-22 2:45PM EST3.501.810.000.000.00-941,17325.00%
AMC240315P000040002023-11-28 9:51AM EST4.000.280.230.29+0.03+12.00%415,324100.59%
AMC240315P000045002023-08-21 12:25PM EST4.502.320.000.000.00-53825.00%
AMC240315P000050002023-11-28 3:38PM EST5.000.530.500.56+0.02+3.92%2013,54895.12%
AMC240315P000055002023-08-22 1:50PM EST5.503.570.000.000.00-95912.50%
AMC240315P000060002023-11-28 3:58PM EST6.000.940.900.95+0.05+5.62%1,9351,03090.82%
AMC240315P000070002023-11-28 3:19PM EST7.001.451.441.50+0.03+2.11%136,15188.87%
AMC240315P000080002023-11-28 3:58PM EST8.002.092.102.16+0.02+0.97%1372,90987.40%
AMC240315P000090002023-11-27 1:32PM EST9.002.862.842.960.00-32,17087.50%
AMC240315P000100002023-11-28 3:54PM EST10.003.753.653.80+0.12+3.31%11,78086.91%
AMC240315P000110002023-11-28 11:59AM EST11.004.614.504.65+0.14+3.13%18983.79%
AMC240315P000120002023-11-28 12:21PM EST12.005.515.405.60-0.24-4.17%810484.38%
AMC240315P000130002023-11-27 3:23PM EST13.006.366.356.550.00-97985.55%
AMC240315P000140002023-11-21 10:25AM EST14.007.287.307.500.00-274883.98%
AMC240315P000150002023-11-13 10:22AM EST15.007.538.258.500.00-25584.77%
AMC240315P000160002023-11-28 11:59AM EST16.009.339.259.45-0.22-2.30%1183.59%
AMC240315P000170002023-05-09 10:12AM EST17.0013.9013.4014.500.00-176378.03%
AMC240315P000180002023-11-09 10:10AM EST18.009.2011.2011.450.00-183282.81%
AMC240315P000200002023-11-28 3:46PM EST20.0013.3113.2013.45+1.48+12.51%3189.84%
AMC240315P000220002023-10-13 2:11PM EST22.0012.9013.9014.150.00-1100.00%
AMC240315P000230002023-10-13 11:15AM EST23.0013.6014.9015.150.00-1120.00%
AMC240315P000260002023-11-27 3:10PM EST26.0019.3519.1519.45+0.15+0.78%30050.00%
AMC240315P000270002023-10-05 12:28PM EST27.0018.8016.3016.550.00-12220.00%
AMC240315P000280002023-11-10 11:40AM EST28.0020.1021.1521.500.00-10111.72%