Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.687,64 -81,32 (-0,43%) Euro Stoxx 50
5.037,41 -36,93 (-0,73%) Dow Jones 30
39.848,43 +41,66 (+0,10%) Gold
2.430,70 -7,80 (-0,32%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
65.056,18 +3.208,31 (+5,19%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240607C00000500 | 2024-05-20 9:32AM EDT | 0.50 | 4.00 | 3.40 | 5.00 | 0.00 | - | 1 | 40 | 656.25% |
| AMC240607C00001000 | 2024-05-16 12:13PM EDT | 1.00 | 4.10 | 2.80 | 4.25 | 0.00 | - | 1 | 1 | 1,135.94% |
| AMC240607C00001500 | 2024-05-17 3:41PM EDT | 1.50 | 3.00 | 2.77 | 3.40 | 0.00 | - | 2 | 8 | 529.69% |
| AMC240607C00002000 | 2024-05-20 1:15PM EDT | 2.00 | 2.60 | 2.44 | 2.75 | 0.00 | - | 5 | 66 | 303.13% |
| AMC240607C00002500 | 2024-05-20 3:36PM EDT | 2.50 | 2.06 | 1.90 | 2.28 | 0.00 | - | 9 | 123 | 254.69% |
| AMC240607C00003000 | 2024-05-21 9:40AM EDT | 3.00 | 1.70 | 1.67 | 1.86 | -0.19 | -10.05% | 57 | 1,344 | 187.50% |
| AMC240607C00003500 | 2024-05-21 9:36AM EDT | 3.50 | 1.40 | 1.26 | 1.45 | +0.23 | +19.66% | 2 | 552 | 173.05% |
| AMC240607C00004000 | 2024-05-21 9:43AM EDT | 4.00 | 1.09 | 1.05 | 1.08 | -0.07 | -6.03% | 17 | 2,724 | 182.03% |
| AMC240607C00004500 | 2024-05-21 9:32AM EDT | 4.50 | 0.93 | 0.81 | 0.88 | -0.33 | -26.19% | 4 | 1,874 | 190.63% |
| AMC240607C00005000 | 2024-05-21 9:43AM EDT | 5.00 | 0.72 | 0.65 | 0.72 | -0.13 | -15.66% | 165 | 3,689 | 200.00% |
| AMC240607C00005500 | 2024-05-21 9:37AM EDT | 5.50 | 0.64 | 0.55 | 0.73 | -0.13 | -16.88% | 189 | 1,533 | 227.34% |
| AMC240607C00006000 | 2024-05-21 9:37AM EDT | 6.00 | 0.54 | 0.53 | 0.57 | -0.14 | -20.59% | 35 | 2,428 | 235.94% |
| AMC240607C00006500 | 2024-05-21 9:34AM EDT | 6.50 | 0.44 | 0.45 | 0.50 | -0.13 | -22.81% | 45 | 1,140 | 242.97% |
| AMC240607C00007000 | 2024-05-21 9:35AM EDT | 7.00 | 0.47 | 0.43 | 0.47 | -0.08 | -14.55% | 76 | 4,129 | 259.38% |
| AMC240607C00007500 | 2024-05-21 9:38AM EDT | 7.50 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 11 | 643 | 269.53% |
| AMC240607C00008000 | 2024-05-20 3:59PM EDT | 8.00 | 0.51 | 0.36 | 0.41 | 0.00 | - | 337 | 674 | 278.91% |
| AMC240607C00008500 | 2024-05-21 9:38AM EDT | 8.50 | 0.32 | 0.32 | 0.39 | -0.11 | -25.58% | 2 | 692 | 285.94% |
| AMC240607C00009000 | 2024-05-20 3:39PM EDT | 9.00 | 0.29 | 0.33 | 0.36 | 0.00 | - | 168 | 862 | 297.66% |
| AMC240607C00009500 | 2024-05-21 9:41AM EDT | 9.50 | 0.21 | 0.28 | 0.35 | -0.21 | -33.33% | 8 | 549 | 301.56% |
| AMC240607C00010000 | 2024-05-21 9:38AM EDT | 10.00 | 0.32 | 0.30 | 0.32 | -0.05 | -13.51% | 121 | 1,996 | 312.50% |
| AMC240607C00010500 | 2024-05-21 9:38AM EDT | 10.50 | 0.27 | 0.25 | 0.32 | -0.01 | -3.57% | 10 | 375 | 315.63% |
| AMC240607C00011000 | 2024-05-20 3:59PM EDT | 11.00 | 0.34 | 0.23 | 0.31 | 0.00 | - | 118 | 457 | 321.09% |
| AMC240607C00011500 | 2024-05-21 9:35AM EDT | 11.50 | 0.30 | 0.21 | 0.30 | +0.09 | +42.86% | 9 | 312 | 325.78% |
| AMC240607C00012000 | 2024-05-20 3:55PM EDT | 12.00 | 0.24 | 0.22 | 0.29 | -0.09 | -27.27% | 1 | 991 | 335.16% |
| AMC240607C00012500 | 2024-05-21 9:30AM EDT | 12.50 | 0.23 | 0.20 | 0.28 | -0.02 | -8.00% | 20 | 1,625 | 338.28% |
| AMC240607C00013000 | 2024-05-20 2:20PM EDT | 13.00 | 0.19 | 0.19 | 0.28 | 0.00 | - | 5 | 208 | 344.53% |
| AMC240607C00013500 | 2024-05-20 1:10PM EDT | 13.50 | 0.17 | 0.15 | 0.27 | 0.00 | - | 1 | 24 | 342.97% |
| AMC240607C00014000 | 2024-05-20 2:17PM EDT | 14.00 | 0.19 | 0.15 | 0.26 | 0.00 | - | 33 | 69 | 348.44% |
| AMC240607C00014500 | 2024-05-21 9:33AM EDT | 14.50 | 0.21 | 0.09 | 0.25 | +0.02 | +10.53% | 1 | 45 | 339.84% |
| AMC240607C00015000 | 2024-05-21 9:35AM EDT | 15.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 2 | 215 | 360.16% |
| AMC240607C00015500 | 2024-05-21 9:41AM EDT | 15.50 | 0.20 | 0.12 | 0.24 | +0.08 | +66.67% | 20 | 24 | 357.81% |
| AMC240607C00016000 | 2024-05-20 1:24PM EDT | 16.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 47 | 54 | 357.03% |
| AMC240607C00016500 | 2024-05-21 9:30AM EDT | 16.50 | 0.24 | 0.12 | 0.23 | +0.04 | +20.00% | 9 | 94 | 367.19% |
| AMC240607C00017000 | 2024-05-20 10:48AM EDT | 17.00 | 0.23 | 0.12 | 0.22 | 0.00 | - | 9 | 44 | 371.09% |
| AMC240607C00017500 | 2024-05-20 3:59PM EDT | 17.50 | 0.19 | 0.09 | 0.21 | 0.00 | - | 7 | 31 | 366.41% |
| AMC240607C00018000 | 2024-05-20 3:50PM EDT | 18.00 | 0.13 | 0.07 | 0.21 | 0.00 | - | 177 | 348 | 366.41% |
| AMC240607C00018500 | 2024-05-20 12:34PM EDT | 18.50 | 0.12 | 0.09 | 0.20 | 0.00 | - | 25 | 31 | 374.22% |
| AMC240607C00019000 | 2024-05-21 9:30AM EDT | 19.00 | 0.18 | 0.11 | 0.19 | +0.03 | +20.00% | 3 | 147 | 381.25% |
| AMC240607C00019500 | 2024-05-20 1:48PM EDT | 19.50 | 0.15 | 0.03 | 0.19 | 0.00 | - | 30 | 39 | 364.06% |
| AMC240607C00020000 | 2024-05-20 2:45PM EDT | 20.00 | 0.10 | 0.11 | 0.18 | 0.00 | - | 291 | 682 | 388.28% |
| AMC240607C00021000 | 2024-05-20 3:55PM EDT | 21.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 2,197 | 2,089 | 370.31% |
| AMC240607C00022000 | 2024-05-21 9:41AM EDT | 22.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 483 | 7,729 | 384.38% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240607P00000500 | 2024-05-14 2:02PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 69 | 50.00% |
| AMC240607P00001000 | 2024-05-21 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 208 | 300.00% |
| AMC240607P00001500 | 2024-05-20 1:37PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 532 | 50.00% |
| AMC240607P00002000 | 2024-05-21 9:30AM EDT | 2.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 4,443 | 200.00% |
| AMC240607P00002500 | 2024-05-21 9:30AM EDT | 2.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 50 | 8,925 | 185.94% |
| AMC240607P00003000 | 2024-05-21 9:41AM EDT | 3.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 27 | 2,244 | 176.56% |
| AMC240607P00003500 | 2024-05-21 9:43AM EDT | 3.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 19 | 1,716 | 173.44% |
| AMC240607P00004000 | 2024-05-21 9:42AM EDT | 4.00 | 0.41 | 0.39 | 0.44 | +0.03 | +7.89% | 122 | 2,689 | 182.03% |
| AMC240607P00004500 | 2024-05-21 9:42AM EDT | 4.50 | 0.70 | 0.67 | 0.72 | +0.05 | +7.94% | 13 | 735 | 190.63% |
| AMC240607P00005000 | 2024-05-21 9:31AM EDT | 5.00 | 0.89 | 1.01 | 1.08 | -0.09 | -9.18% | 2 | 1,747 | 202.73% |
| AMC240607P00005500 | 2024-05-20 3:58PM EDT | 5.50 | 1.40 | 1.40 | 1.50 | 0.00 | - | 89 | 463 | 217.58% |
| AMC240607P00006000 | 2024-05-20 11:43AM EDT | 6.00 | 1.98 | 1.86 | 1.92 | 0.00 | - | 34 | 174 | 233.59% |
| AMC240607P00006500 | 2024-05-20 3:58PM EDT | 6.50 | 2.30 | 2.30 | 2.42 | 0.00 | - | 9 | 56 | 252.34% |
| AMC240607P00007000 | 2024-05-20 11:23AM EDT | 7.00 | 2.90 | 2.75 | 2.82 | 0.00 | - | 9 | 131 | 255.08% |
| AMC240607P00007500 | 2024-05-20 3:57PM EDT | 7.50 | 3.15 | 3.20 | 3.35 | 0.00 | - | 1 | 42 | 272.27% |
| AMC240607P00008000 | 2024-05-20 3:52PM EDT | 8.00 | 3.64 | 3.65 | 3.75 | 0.00 | - | 7 | 82 | 268.75% |
| AMC240607P00008500 | 2024-05-20 11:31AM EDT | 8.50 | 4.34 | 4.10 | 4.25 | 0.00 | - | 5 | 73 | 277.34% |
| AMC240607P00009000 | 2024-05-20 10:07AM EDT | 9.00 | 4.80 | 4.60 | 4.75 | 0.00 | - | 2 | 95 | 291.41% |
| AMC240607P00009500 | 2024-05-20 10:21AM EDT | 9.50 | 5.24 | 5.05 | 5.20 | 0.00 | - | 3 | 23 | 289.06% |
| AMC240607P00010000 | 2024-05-20 10:51AM EDT | 10.00 | 5.65 | 5.60 | 5.70 | 0.00 | - | 5 | 190 | 309.38% |
| AMC240607P00010500 | 2024-05-20 11:25AM EDT | 10.50 | 6.30 | 6.05 | 6.25 | 0.00 | - | 3 | 34 | 320.70% |
| AMC240607P00011000 | 2024-05-17 1:29PM EDT | 11.00 | 6.74 | 6.55 | 6.70 | 0.00 | - | 3 | 13 | 322.66% |
| AMC240607P00011500 | 2024-05-17 12:40PM EDT | 11.50 | 7.25 | 6.50 | 7.20 | 0.00 | - | 3 | 1 | 100.00% |
| AMC240607P00012000 | 2024-05-16 9:32AM EDT | 12.00 | 7.57 | 7.15 | 7.70 | 0.00 | - | - | 3 | 251.56% |
| AMC240607P00012500 | 2024-05-17 9:31AM EDT | 12.50 | 8.10 | 8.00 | 8.15 | 0.00 | - | 2 | 23 | 332.81% |
| AMC240607P00013500 | 2024-05-16 1:46PM EDT | 13.50 | 8.85 | 8.95 | 9.15 | 0.00 | - | - | 1 | 339.06% |
| AMC240607P00017000 | 2024-05-16 11:22AM EDT | 17.00 | 12.60 | 12.45 | 12.70 | 0.00 | - | - | 1 | 395.31% |
