Deutsche Märkte geschlossen

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,87-1,07 (-6,71%)
Ab 12:17PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC220128C000100002022-01-27 11:53AM EST10.005.055.005.10-0.95-15.83%49270420.31%
AMC220128C000110002022-01-27 10:37AM EST11.004.153.904.10-0.75-15.31%41130310.94%
AMC220128C000120002022-01-27 11:39AM EST12.003.253.053.15-0.75-18.75%41113286.72%
AMC220128C000130002022-01-27 11:55AM EST13.002.132.022.22-0.92-30.16%240449216.41%
AMC220128C000140002022-01-27 12:02PM EST14.001.251.211.26-0.83-39.90%1,051664168.75%
AMC220128C000150002022-01-27 12:01PM EST15.000.620.630.63-0.77-55.40%7,6962,834157.03%
AMC220128C000160002022-01-27 12:02PM EST16.000.290.280.29-0.53-64.63%14,7894,787156.25%
AMC220128C000170002022-01-27 12:01PM EST17.000.140.130.14-0.32-69.57%12,7957,001165.63%
AMC220128C000180002022-01-27 12:01PM EST18.000.090.080.09-0.15-62.50%9,50012,132185.94%
AMC220128C000190002022-01-27 12:02PM EST19.000.070.060.07-0.10-58.82%3,33310,265210.94%
AMC220128C000200002022-01-27 12:02PM EST20.000.060.050.06-0.06-50.00%7,66319,903235.94%
AMC220128C000210002022-01-27 11:54AM EST21.000.040.030.04-0.05-55.56%1,6898,325245.31%
AMC220128C000220002022-01-27 12:01PM EST22.000.030.030.04-0.04-57.14%9106,737271.88%
AMC220128C000230002022-01-27 12:02PM EST23.000.040.030.04-0.02-33.33%1,2538,519296.88%
AMC220128C000240002022-01-27 11:56AM EST24.000.030.020.03-0.02-40.00%4089,962303.13%
AMC220128C000250002022-01-27 11:55AM EST25.000.020.020.03-0.03-60.00%2,99710,858325.00%
AMC220128C000260002022-01-27 11:55AM EST26.000.030.020.03-0.01-25.00%2452,398343.75%
AMC220128C000270002022-01-27 10:35AM EST27.000.010.010.03-0.02-66.67%2463,021353.13%
AMC220128C000280002022-01-27 11:57AM EST28.000.020.010.03-0.01-33.33%2823,216368.75%
AMC220128C000290002022-01-27 11:58AM EST29.000.020.010.02-0.01-33.33%2022,416375.00%
AMC220128C000300002022-01-27 12:00PM EST30.000.010.010.02-0.02-66.67%6837,683387.50%
AMC220128C000310002022-01-27 11:38AM EST31.000.020.010.02-0.02-50.00%4671,826406.25%
AMC220128C000320002022-01-27 11:39AM EST32.000.020.010.02-0.02-50.00%1831,333418.75%
AMC220128C000330002022-01-27 11:59AM EST33.000.010.010.02-0.02-66.67%1881,159431.25%
AMC220128C000340002022-01-27 11:54AM EST34.000.010.000.02-0.02-66.67%3352,034425.00%
AMC220128C000350002022-01-27 11:59AM EST35.000.020.010.02-0.01-33.33%1,6122,903462.50%
AMC220128C000360002022-01-27 11:49AM EST36.000.010.010.02-0.01-50.00%5471,222475.00%
AMC220128C000370002022-01-27 11:40AM EST37.000.010.000.02-0.02-66.67%861,106462.50%
AMC220128C000380002022-01-27 11:59AM EST38.000.010.000.01-0.01-50.00%1732,360450.00%
AMC220128C000390002022-01-27 11:25AM EST39.000.010.000.01-0.01-50.00%29773450.00%
AMC220128C000400002022-01-27 11:51AM EST40.000.010.010.02-0.01-50.00%1304,573518.75%
AMC220128C000410002022-01-27 10:57AM EST41.000.010.000.01-0.01-50.00%429817475.00%
AMC220128C000420002022-01-27 10:56AM EST42.000.010.000.01-0.02-66.67%1521,159487.50%
AMC220128C000430002022-01-27 10:44AM EST43.000.010.000.03-0.01-50.00%2781,303550.00%
AMC220128C000440002022-01-27 10:24AM EST44.000.010.000.01-0.01-50.00%331,185500.00%
AMC220128C000450002022-01-27 11:57AM EST45.000.010.000.01-0.01-50.00%291,733512.50%
AMC220128C000460002022-01-27 10:28AM EST46.000.010.000.01-0.01-50.00%271,312525.00%
AMC220128C000470002022-01-27 10:15AM EST47.000.010.000.01-0.01-50.00%88508525.00%
AMC220128C000480002022-01-27 9:56AM EST48.000.010.000.010.00-1976537.50%
AMC220128C000490002022-01-27 10:31AM EST49.000.010.000.01-0.01-50.00%11,204550.00%
AMC220128C000500002022-01-27 10:31AM EST50.000.010.000.01-0.01-50.00%273,783550.00%
AMC220128C000550002022-01-27 9:51AM EST55.000.010.000.010.00-144,461600.00%
AMC220128C000600002022-01-27 11:55AM EST60.000.010.000.00-0.01-50.00%39118,50250.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC220128P000100002022-01-27 11:57AM EST10.000.020.010.030.00-2,97613,570268.75%
AMC220128P000110002022-01-27 11:44AM EST11.000.030.020.030.00-1,0132,308218.75%
AMC220128P000120002022-01-27 12:00PM EST12.000.050.040.05+0.01+25.00%1,6423,226184.38%
AMC220128P000130002022-01-27 12:02PM EST13.000.110.110.12+0.01+10.00%2,6879,966164.06%
AMC220128P000140002022-01-27 12:01PM EST14.000.280.270.28+0.08+40.00%10,9806,917144.53%
AMC220128P000150002022-01-27 12:02PM EST15.000.640.640.65+0.21+48.84%19,2008,358131.25%
AMC220128P000160002022-01-27 12:02PM EST16.001.321.301.35+0.46+53.49%8,9937,281131.25%
AMC220128P000170002022-01-27 11:59AM EST17.002.082.132.18+0.61+41.50%3,10413,848107.81%
AMC220128P000180002022-01-27 11:51AM EST18.003.103.103.20+0.80+34.78%54311,436137.50%
AMC220128P000190002022-01-27 11:58AM EST19.004.004.004.15+0.80+25.00%3592,158168.75%
AMC220128P000200002022-01-27 11:51AM EST20.005.054.955.15+0.88+21.10%1134,729196.88%
AMC220128P000210002022-01-27 11:59AM EST21.005.975.956.05+0.87+17.06%393,7490.00%
AMC220128P000220002022-01-27 11:57AM EST22.007.017.007.15+0.96+15.87%734,006250.00%
AMC220128P000230002022-01-27 12:00PM EST23.008.058.008.15+1.00+14.18%363,778271.88%
AMC220128P000240002022-01-27 11:02AM EST24.008.939.009.15+1.43+19.07%13452293.75%
AMC220128P000250002022-01-27 10:54AM EST25.0010.2010.0010.15+1.15+12.71%8906315.63%
AMC220128P000260002022-01-27 11:19AM EST26.0010.9510.9511.10+0.80+7.88%83510.00%
AMC220128P000270002022-01-27 10:57AM EST27.0012.1311.9512.10+0.93+8.30%142940.00%
AMC220128P000280002022-01-27 12:00PM EST28.0012.9712.8513.15+2.54+24.35%25509368.75%
AMC220128P000290002022-01-27 11:32AM EST29.0013.7013.9514.15+2.32+20.39%8652387.50%
AMC220128P000300002022-01-27 11:51AM EST30.0014.9714.9015.05+0.62+4.32%288620.00%
AMC220128P000310002022-01-26 1:25PM EST31.0013.3215.9516.100.00-33290.00%
AMC220128P000320002022-01-27 11:02AM EST32.0016.9016.8517.10+2.30+15.75%102830.00%
AMC220128P000330002022-01-27 9:54AM EST33.0016.6117.9518.10-0.41-2.41%83130.00%
AMC220128P000340002022-01-26 2:08PM EST34.0016.9518.9519.150.00-387462.50%
AMC220128P000350002022-01-27 11:57AM EST35.0019.9620.0020.10+0.95+5.00%251290.00%
AMC220128P000360002022-01-27 10:45AM EST36.0020.7720.8521.15+2.07+11.07%178487.50%
AMC220128P000370002022-01-27 9:59AM EST37.0020.7321.9022.05+0.91+4.59%7990.00%
AMC220128P000380002022-01-27 11:27AM EST38.0023.0022.9523.10+2.71+13.36%1850.00%
AMC220128P000390002022-01-27 11:51AM EST39.0023.9623.8524.15+2.36+10.93%190525.00%
AMC220128P000400002022-01-27 11:51AM EST40.0024.9924.9025.15+1.49+6.34%20245537.50%
AMC220128P000410002022-01-26 1:42PM EST41.0023.4225.9026.150.00-1082550.00%
AMC220128P000420002022-01-26 3:00PM EST42.0025.5226.8527.050.00-1470.00%
AMC220128P000430002022-01-26 3:06PM EST43.0026.7327.9028.150.00-432568.75%
AMC220128P000440002022-01-27 10:28AM EST44.0028.3028.8529.15+0.28+1.00%227581.25%
AMC220128P000450002022-01-27 10:41AM EST45.0030.0529.8530.15+1.15+3.98%1185587.50%
AMC220128P000460002022-01-25 12:37PM EST46.0030.2030.9031.100.00-170.00%
AMC220128P000470002022-01-24 1:32PM EST47.0030.8631.9532.200.00-7075712.50%
AMC220128P000480002022-01-20 11:35AM EST48.0031.7532.9033.050.00-40410.00%
AMC220128P000490002022-01-26 9:42AM EST49.0032.8833.9034.100.00-1190.00%
AMC220128P000500002022-01-26 3:45PM EST50.0033.9734.8535.150.00-13337637.50%
AMC220128P000550002022-01-26 2:38PM EST55.0038.1039.9040.050.00-33900.00%
AMC220128P000600002022-01-26 2:51PM EST60.0043.5044.8545.050.00-4520.00%