Deutsche Märkte öffnen in 5 Stunden 58 Minuten
Nikkei 225
26.158,16 -265,31 (-1,00%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.763,99 -250,83 (-1,25%) CMC Crypto 200
439,19 -0,83 (-0,19%) Nasdaq Compositive
11.322,24 +194,39 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220708C00003000 | 2022-07-05 3:02PM EDT | 3.00 | 9.61 | 9.70 | 9.90 | -0.84 | -8.04% | 3 | 1 | 731.25% |
| AMC220708C00005000 | 2022-07-05 2:12PM EDT | 5.00 | 7.70 | 7.70 | 7.95 | -0.35 | -4.35% | 1 | 2 | 550.00% |
| AMC220708C00006000 | 2022-07-05 12:02PM EDT | 6.00 | 6.74 | 6.70 | 6.90 | -0.96 | -12.47% | 1 | 1 | 396.88% |
| AMC220708C00007000 | 2022-06-24 3:55PM EDT | 7.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 23 | 1 | 325.00% |
| AMC220708C00007500 | 2022-07-05 11:01AM EDT | 7.50 | 5.30 | 5.20 | 5.40 | -0.70 | -11.67% | 1 | 1 | 287.50% |
| AMC220708C00008000 | 2022-06-30 3:34PM EDT | 8.00 | 5.63 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 259.38% |
| AMC220708C00008500 | 2022-07-05 3:47PM EDT | 8.50 | 4.25 | 4.20 | 4.40 | -0.75 | -15.00% | 2 | 3 | 228.13% |
| AMC220708C00009000 | 2022-07-05 10:55AM EDT | 9.00 | 3.85 | 3.75 | 3.90 | -0.62 | -13.87% | 7 | 24 | 232.81% |
| AMC220708C00009500 | 2022-07-05 1:37PM EDT | 9.50 | 3.26 | 3.20 | 3.40 | -0.85 | -20.68% | 11 | 35 | 175.00% |
| AMC220708C00010000 | 2022-07-05 3:59PM EDT | 10.00 | 2.82 | 2.77 | 2.87 | -0.63 | -18.26% | 26 | 173 | 168.75% |
| AMC220708C00010500 | 2022-07-05 3:55PM EDT | 10.50 | 2.31 | 2.26 | 2.39 | -0.67 | -22.48% | 38 | 214 | 145.31% |
| AMC220708C00011000 | 2022-07-05 3:54PM EDT | 11.00 | 1.83 | 1.81 | 1.93 | -0.66 | -26.51% | 241 | 809 | 141.41% |
| AMC220708C00011500 | 2022-07-05 3:40PM EDT | 11.50 | 1.31 | 1.35 | 1.48 | -0.79 | -37.62% | 164 | 581 | 126.56% |
| AMC220708C00012000 | 2022-07-05 3:59PM EDT | 12.00 | 1.02 | 1.00 | 1.03 | -0.66 | -39.29% | 1,263 | 2,286 | 119.92% |
| AMC220708C00012500 | 2022-07-05 3:59PM EDT | 12.50 | 0.70 | 0.68 | 0.71 | -0.58 | -45.31% | 3,623 | 1,312 | 118.75% |
| AMC220708C00013000 | 2022-07-05 3:59PM EDT | 13.00 | 0.48 | 0.47 | 0.48 | -0.48 | -50.00% | 16,521 | 3,068 | 124.22% |
| AMC220708C00013500 | 2022-07-05 3:59PM EDT | 13.50 | 0.30 | 0.30 | 0.31 | -0.40 | -57.14% | 10,798 | 3,725 | 125.78% |
| AMC220708C00014000 | 2022-07-05 3:59PM EDT | 14.00 | 0.20 | 0.19 | 0.20 | -0.32 | -61.54% | 9,230 | 7,771 | 128.91% |
| AMC220708C00014500 | 2022-07-05 3:59PM EDT | 14.50 | 0.14 | 0.13 | 0.15 | -0.23 | -62.16% | 6,022 | 4,459 | 138.28% |
| AMC220708C00015000 | 2022-07-05 3:59PM EDT | 15.00 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 8,992 | 11,609 | 143.75% |
| AMC220708C00015500 | 2022-07-05 3:59PM EDT | 15.50 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 1,117 | 1,961 | 153.91% |
| AMC220708C00016000 | 2022-07-05 3:59PM EDT | 16.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,669 | 4,935 | 167.19% |
| AMC220708C00016500 | 2022-07-05 3:59PM EDT | 16.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 527 | 1,369 | 176.56% |
| AMC220708C00017000 | 2022-07-05 3:59PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,066 | 1,924 | 184.38% |
| AMC220708C00017500 | 2022-07-05 3:59PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 337 | 774 | 195.31% |
| AMC220708C00018000 | 2022-07-05 3:59PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,565 | 2,947 | 203.13% |
| AMC220708C00018500 | 2022-07-05 3:59PM EDT | 18.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 742 | 649 | 206.25% |
| AMC220708C00019000 | 2022-07-05 3:59PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 679 | 2,161 | 223.44% |
| AMC220708C00019500 | 2022-07-05 1:54PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 286 | 389 | 234.38% |
| AMC220708C00020000 | 2022-07-05 3:59PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,427 | 7,461 | 240.63% |
| AMC220708C00020500 | 2022-07-05 3:26PM EDT | 20.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 67 | 286 | 250.00% |
| AMC220708C00021000 | 2022-07-05 3:34PM EDT | 21.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 584 | 1,460 | 253.13% |
| AMC220708C00021500 | 2022-07-05 1:59PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 541 | 325 | 262.50% |
| AMC220708C00022000 | 2022-07-05 1:44PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1,006 | 621 | 271.88% |
| AMC220708C00022500 | 2022-07-05 12:32PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 116 | 1,148 | 281.25% |
| AMC220708C00023000 | 2022-07-05 3:49PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 338 | 1,624 | 281.25% |
| AMC220708C00023500 | 2022-07-05 1:55PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 175 | 121 | 300.00% |
| AMC220708C00024000 | 2022-07-05 3:59PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 614 | 721 | 296.88% |
| AMC220708C00024500 | 2022-07-05 2:43PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 44 | 306.25% |
| AMC220708C00025000 | 2022-07-05 3:54PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 441 | 3,519 | 312.50% |
| AMC220708C00025500 | 2022-07-05 11:40AM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 76 | 210 | 318.75% |
| AMC220708C00026000 | 2022-07-05 3:28PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 435 | 893 | 325.00% |
| AMC220708C00026500 | 2022-07-05 3:23PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 76 | 156 | 337.50% |
| AMC220708C00027000 | 2022-07-05 3:35PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 677 | 6,176 | 343.75% |
| AMC220708C00027500 | 2022-07-05 3:59PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,307 | 1,494 | 350.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220708P00003000 | 2022-06-10 12:44PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 625.00% |
| AMC220708P00004000 | 2022-06-02 9:56AM EDT | 4.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 500.00% |
| AMC220708P00005000 | 2022-06-30 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 375 | 394 | 400.00% |
| AMC220708P00005500 | 2022-06-30 9:30AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 500 | 362.50% |
| AMC220708P00006000 | 2022-07-01 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 375 | 895 | 325.00% |
| AMC220708P00006500 | 2022-07-05 3:54PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 858 | 300.00% |
| AMC220708P00007000 | 2022-07-05 11:05AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 612 | 262.50% |
| AMC220708P00007500 | 2022-06-29 11:46AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 372 | 237.50% |
| AMC220708P00008000 | 2022-07-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 2,227 | 231.25% |
| AMC220708P00008500 | 2022-07-05 11:08AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 18 | 418 | 206.25% |
| AMC220708P00009000 | 2022-07-05 3:39PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 458 | 972 | 190.63% |
| AMC220708P00009500 | 2022-07-05 3:54PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 443 | 435 | 156.25% |
| AMC220708P00010000 | 2022-07-05 3:45PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 977 | 2,177 | 153.13% |
| AMC220708P00010500 | 2022-07-05 3:55PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,573 | 3,224 | 137.50% |
| AMC220708P00011000 | 2022-07-05 3:59PM EDT | 11.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1,808 | 1,718 | 126.56% |
| AMC220708P00011500 | 2022-07-05 3:59PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,973 | 2,844 | 123.44% |
| AMC220708P00012000 | 2022-07-05 3:58PM EDT | 12.00 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 2,932 | 2,669 | 117.19% |
| AMC220708P00012500 | 2022-07-05 3:59PM EDT | 12.50 | 0.41 | 0.39 | 0.41 | +0.09 | +28.13% | 7,159 | 3,179 | 115.63% |
| AMC220708P00013000 | 2022-07-05 3:59PM EDT | 13.00 | 0.68 | 0.65 | 0.70 | +0.20 | +41.67% | 6,380 | 3,361 | 119.92% |
| AMC220708P00013500 | 2022-07-05 3:52PM EDT | 13.50 | 1.06 | 0.98 | 1.04 | +0.34 | +47.22% | 1,507 | 1,770 | 122.27% |
| AMC220708P00014000 | 2022-07-05 3:58PM EDT | 14.00 | 1.41 | 1.38 | 1.44 | +0.38 | +36.89% | 1,312 | 1,796 | 127.73% |
| AMC220708P00014500 | 2022-07-05 3:39PM EDT | 14.50 | 1.93 | 1.79 | 1.90 | +0.55 | +39.86% | 505 | 306 | 132.81% |
| AMC220708P00015000 | 2022-07-05 3:07PM EDT | 15.00 | 2.45 | 2.24 | 2.37 | +0.62 | +33.88% | 106 | 186 | 139.06% |
| AMC220708P00015500 | 2022-07-05 3:45PM EDT | 15.50 | 2.89 | 2.70 | 2.88 | +0.64 | +28.44% | 16 | 74 | 151.56% |
| AMC220708P00016000 | 2022-07-05 3:45PM EDT | 16.00 | 3.37 | 3.20 | 3.35 | +0.67 | +24.81% | 14 | 230 | 160.94% |
| AMC220708P00016500 | 2022-07-01 1:14PM EDT | 16.50 | 3.40 | 3.60 | 3.85 | 0.00 | - | 3 | 30 | 118.75% |
| AMC220708P00017000 | 2022-07-05 1:04PM EDT | 17.00 | 4.34 | 4.15 | 4.40 | +0.69 | +18.90% | 29 | 229 | 192.19% |
| AMC220708P00017500 | 2022-07-05 11:41AM EDT | 17.50 | 4.83 | 4.60 | 4.90 | +0.72 | +17.52% | 4 | 53 | 185.94% |
| AMC220708P00018000 | 2022-07-05 2:55PM EDT | 18.00 | 5.34 | 5.20 | 5.35 | +0.64 | +13.62% | 50 | 116 | 221.88% |
| AMC220708P00018500 | 2022-07-05 12:00PM EDT | 18.50 | 5.80 | 5.65 | 5.80 | +1.05 | +22.11% | 12 | 5 | 162.50% |
| AMC220708P00019000 | 2022-07-05 12:43PM EDT | 19.00 | 6.30 | 6.15 | 6.30 | +0.65 | +11.50% | 21 | 42 | 175.00% |
| AMC220708P00019500 | 2022-07-05 2:48PM EDT | 19.50 | 6.90 | 6.65 | 6.80 | +0.35 | +5.34% | 3 | 3 | 187.50% |
| AMC220708P00020000 | 2022-07-05 10:25AM EDT | 20.00 | 7.30 | 7.15 | 7.40 | +0.70 | +10.61% | 9 | 88 | 273.44% |
| AMC220708P00020500 | 2022-07-01 1:47PM EDT | 20.50 | 7.19 | 7.65 | 7.85 | 0.00 | - | 1 | 1 | 257.81% |
| AMC220708P00021000 | 2022-07-05 3:20PM EDT | 21.00 | 8.45 | 8.15 | 8.30 | +1.20 | +16.55% | 3 | 19 | 212.50% |
| AMC220708P00021500 | 2022-06-28 12:46PM EDT | 21.50 | 8.00 | 8.65 | 8.85 | 0.00 | - | 1 | 6 | 278.13% |
| AMC220708P00022000 | 2022-07-05 10:25AM EDT | 22.00 | 8.95 | 9.15 | 9.35 | +0.32 | +3.71% | 1 | 34 | 287.50% |
| AMC220708P00022500 | 2022-07-01 9:32AM EDT | 22.50 | 8.88 | 9.65 | 9.80 | 0.00 | - | 7 | 86 | 237.50% |
| AMC220708P00023000 | 2022-07-05 11:38AM EDT | 23.00 | 10.32 | 10.10 | 10.30 | +0.70 | +7.28% | 5 | 35 | 360.94% |
| AMC220708P00023500 | 2022-07-05 10:05AM EDT | 23.50 | 10.55 | 10.65 | 10.80 | +0.15 | +1.44% | 1 | 1 | 250.00% |
| AMC220708P00024000 | 2022-06-30 11:31AM EDT | 24.00 | 10.90 | 11.10 | 11.30 | 0.00 | - | 40 | 46 | 381.25% |
| AMC220708P00025000 | 2022-07-05 11:23AM EDT | 25.00 | 12.25 | 12.10 | 12.30 | +0.64 | +5.51% | 4 | 28 | 399.22% |
| AMC220708P00026000 | 2022-07-05 11:30AM EDT | 26.00 | 13.27 | 13.10 | 13.35 | +0.57 | +4.49% | 2 | 10 | 287.50% |
| AMC220708P00027000 | 2022-07-01 3:09PM EDT | 27.00 | 13.60 | 14.05 | 14.30 | 0.00 | - | 20 | 27 | 434.38% |
| AMC220708P00027500 | 2022-07-05 1:46PM EDT | 27.50 | 14.78 | 14.65 | 14.85 | +0.79 | +5.65% | 2 | 71 | 381.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
