Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.308,41 +222,61 (+0,58%) Gold
2.347,90 +5,40 (+0,23%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.767,78 -613,71 (-1,02%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250620C00000500 | 2024-04-25 9:56AM EDT | 0.50 | 2.78 | 2.46 | 4.15 | 0.00 | - | 6 | 20 | 307.81% |
| AMC250620C00001000 | 2024-04-26 12:46PM EDT | 1.00 | 2.60 | 2.57 | 2.73 | 0.00 | - | 1 | 91 | 129.69% |
| AMC250620C00001500 | 2023-08-22 3:59PM EDT | 1.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 53 | 71 | 0.00% |
| AMC250620C00002000 | 2024-04-26 10:40AM EDT | 2.00 | 1.96 | 2.01 | 2.51 | +0.06 | +3.16% | 20 | 334 | 138.67% |
| AMC250620C00002500 | 2024-04-24 12:22PM EDT | 2.50 | 1.65 | 1.25 | 2.33 | 0.00 | - | 5 | 6 | 107.23% |
| AMC250620C00003000 | 2024-04-26 1:08PM EDT | 3.00 | 1.50 | 1.37 | 1.66 | +0.09 | +6.38% | 1 | 555 | 98.63% |
| AMC250620C00003500 | 2024-04-26 12:01PM EDT | 3.50 | 1.43 | 1.34 | 1.42 | +0.17 | +13.49% | 1 | 18 | 100.39% |
| AMC250620C00004000 | 2024-04-26 12:33PM EDT | 4.00 | 1.24 | 1.20 | 1.30 | +0.14 | +12.73% | 40 | 1,006 | 100.59% |
| AMC250620C00004500 | 2024-04-24 12:38PM EDT | 4.50 | 1.01 | 1.07 | 1.18 | 0.00 | - | 2 | 3 | 99.90% |
| AMC250620C00005000 | 2024-04-25 1:03PM EDT | 5.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 24 | 3,592 | 98.24% |
| AMC250620C00005500 | 2023-08-22 2:54PM EDT | 5.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 227 | 12.50% |
| AMC250620C00007000 | 2023-08-22 3:59PM EDT | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 1,886 | 12.50% |
| AMC250620C00008000 | 2024-04-26 11:59AM EDT | 8.00 | 0.60 | 0.55 | 0.63 | +0.15 | +33.33% | 38 | 2,205 | 97.07% |
| AMC250620C00010000 | 2024-04-26 11:56AM EDT | 10.00 | 0.45 | 0.41 | 0.64 | +0.05 | +12.50% | 2 | 1,391 | 103.52% |
| AMC250620C00012000 | 2024-04-26 9:56AM EDT | 12.00 | 0.31 | 0.33 | 0.39 | 0.00 | - | 2 | 732 | 98.83% |
| AMC250620C00015000 | 2024-04-26 12:32PM EDT | 15.00 | 0.29 | 0.25 | 0.29 | +0.05 | +20.83% | 15 | 34,920 | 100.20% |
| AMC250620C00017000 | 2024-04-25 10:03AM EDT | 17.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 6 | 2,584 | 102.15% |
| AMC250620C00020000 | 2024-04-26 12:03PM EDT | 20.00 | 0.24 | 0.16 | 0.22 | +0.08 | +50.00% | 4 | 5,517 | 102.73% |
| AMC250620C00022000 | 2024-04-26 12:40PM EDT | 22.00 | 0.19 | 0.17 | 0.20 | -0.13 | -40.62% | 206 | 1,384 | 105.66% |
| AMC250620C00025000 | 2024-04-26 11:32AM EDT | 25.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 21 | 6,653 | 106.45% |
| AMC250620C00027000 | 2024-04-26 1:15PM EDT | 27.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 152 | 35,205 | 108.40% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250620P00000500 | 2023-08-22 3:59PM EDT | 0.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 904 | 50.00% |
| AMC250620P00001000 | 2024-04-26 12:44PM EDT | 1.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 1,000 | 3,740 | 121.09% |
| AMC250620P00001500 | 2023-08-22 3:47PM EDT | 1.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 25.00% |
| AMC250620P00002000 | 2024-04-24 12:10PM EDT | 2.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 1 | 3,322 | 105.08% |
| AMC250620P00002500 | 2023-08-22 3:51PM EDT | 2.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 167 | 260 | 6.25% |
| AMC250620P00003000 | 2024-04-26 12:03PM EDT | 3.00 | 1.11 | 1.04 | 1.10 | 0.00 | - | 200 | 3,335 | 96.58% |
| AMC250620P00003500 | 2023-08-22 3:45PM EDT | 3.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 0.00% |
| AMC250620P00004000 | 2024-04-26 11:44AM EDT | 4.00 | 1.72 | 1.70 | 1.74 | -0.17 | -8.99% | 30 | 593 | 92.68% |
| AMC250620P00004500 | 2023-08-22 9:51AM EDT | 4.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AMC250620P00005000 | 2024-04-26 1:22PM EDT | 5.00 | 2.42 | 2.36 | 2.45 | -0.08 | -3.20% | 20 | 733 | 86.23% |
| AMC250620P00005500 | 2023-08-17 3:15PM EDT | 5.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| AMC250620P00007000 | 2023-08-22 9:50AM EDT | 7.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 21 | 616 | 0.00% |
| AMC250620P00008000 | 2024-04-15 10:30AM EDT | 8.00 | 5.55 | 4.85 | 5.00 | 0.00 | - | 2 | 417 | 78.81% |
| AMC250620P00010000 | 2024-04-17 12:11PM EDT | 10.00 | 7.20 | 6.70 | 6.85 | 0.00 | - | 18 | 493 | 75.78% |
| AMC250620P00012000 | 2024-04-15 3:30PM EDT | 12.00 | 9.50 | 8.60 | 9.15 | 0.00 | - | 2 | 38 | 93.36% |
| AMC250620P00015000 | 2024-04-12 2:55PM EDT | 15.00 | 12.40 | 10.65 | 11.65 | 0.00 | - | 17 | 1 | 75.20% |
| AMC250620P00017000 | 2024-02-29 1:23PM EDT | 17.00 | 12.65 | 13.20 | 13.35 | 0.00 | - | 1 | 2 | 0.00% |
| AMC250620P00020000 | 2024-02-01 10:52AM EDT | 20.00 | 15.88 | 15.10 | 16.15 | 0.00 | - | 16 | 0 | 0.00% |
| AMC250620P00025000 | 2024-02-05 10:30AM EDT | 25.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMC250620P00027000 | 2024-04-25 11:53AM EDT | 27.00 | 24.00 | 23.20 | 23.65 | 0.00 | - | 1 | 1 | 95.70% |
