Deutsche Märkte geschlossen

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,170,00 (0,00%)
Börsenschluss: 04:00PM EST
8,10 -0,07 (-0,86%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC221209C000015002022-11-03 9:00AM EST1.504.136.556.800.00--0525.00%
AMC221209C000020002022-11-14 9:35AM EST2.006.506.006.400.00-11575.00%
AMC221209C000025002022-11-16 1:24PM EST2.505.155.555.800.00-20375.00%
AMC221209C000030002022-12-02 12:06PM EST3.005.375.105.30+0.07+1.32%66415.63%
AMC221209C000035002022-11-14 9:42AM EST3.504.204.554.850.00-30356.25%
AMC221209C000040002022-12-02 3:59PM EST4.004.184.054.30+1.08+34.84%22237.50%
AMC221209C000045002022-12-02 1:59PM EST4.503.833.603.80+0.68+21.59%31262.50%
AMC221209C000050002022-12-02 11:49AM EST5.003.453.103.30-0.19-5.22%535221.88%
AMC221209C000055002022-12-02 12:28PM EST5.502.792.622.78-0.11-3.79%32285184.38%
AMC221209C000060002022-12-02 3:52PM EST6.002.182.152.31-0.02-0.91%25621175.00%
AMC221209C000065002022-12-02 3:57PM EST6.501.691.631.78-0.05-2.87%4041,469120.31%
AMC221209C000070002022-12-02 3:59PM EST7.001.211.201.30-0.10-7.63%6863,596112.50%
AMC221209C000075002022-12-02 3:59PM EST7.500.830.820.89-0.16-16.16%1,1383,125110.16%
AMC221209C000080002022-12-02 3:59PM EST8.000.570.550.58-0.16-21.92%7,3574,968114.84%
AMC221209C000085002022-12-02 3:59PM EST8.500.380.370.39-0.14-26.92%15,8325,521124.22%
AMC221209C000090002022-12-02 3:59PM EST9.000.280.260.28-0.13-31.71%9,5885,302135.94%
AMC221209C000095002022-12-02 3:59PM EST9.500.220.210.22-0.11-33.33%5,00912,709151.95%
AMC221209C000100002022-12-02 3:59PM EST10.000.180.160.18-0.08-30.77%8,3866,765164.06%
AMC221209C000105002022-12-02 3:58PM EST10.500.140.120.15-0.06-30.00%2,8271,439174.22%
AMC221209C000110002022-12-02 3:59PM EST11.000.110.100.11-0.07-38.89%3,5151,665181.25%
AMC221209C000115002022-12-02 3:59PM EST11.500.100.080.10-0.05-33.33%636745192.19%
AMC221209C000120002022-12-02 3:59PM EST12.000.080.070.08-0.04-33.33%2,3751,349200.00%
AMC221209C000125002022-12-02 3:54PM EST12.500.070.060.07-0.04-36.36%52410,281209.38%
AMC221209C000130002022-12-02 3:59PM EST13.000.060.050.06-0.02-25.00%1,9221,983215.63%
AMC221209C000135002022-12-02 3:58PM EST13.500.050.040.06-0.02-28.57%522443225.00%
AMC221209C000140002022-12-02 3:59PM EST14.000.040.030.05-0.02-33.33%1,4572,694228.13%
AMC221209C000150002022-12-02 3:59PM EST15.000.030.030.04-0.03-50.00%7,0307,813245.31%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC221209P000010002022-11-17 2:25PM EST1.000.010.000.010.00-13650.00%
AMC221209P000015002022-12-02 2:29PM EST1.500.010.000.01-0.02-66.67%171525.00%
AMC221209P000020002022-11-10 2:58PM EST2.000.020.000.010.00-811450.00%
AMC221209P000025002022-12-01 11:19AM EST2.500.010.000.010.00-25507375.00%
AMC221209P000030002022-12-02 1:21PM EST3.000.010.000.010.00-2714325.00%
AMC221209P000035002022-11-30 9:31AM EST3.500.010.000.010.00-2359275.00%
AMC221209P000040002022-12-02 2:47PM EST4.000.010.000.010.00-10180237.50%
AMC221209P000045002022-12-02 2:15PM EST4.500.010.010.020.00-353949231.25%
AMC221209P000050002022-12-02 3:59PM EST5.000.020.020.03-0.01-33.33%421,513212.50%
AMC221209P000055002022-12-02 3:50PM EST5.500.010.020.03-0.03-75.00%4043,394178.13%
AMC221209P000060002022-12-02 3:59PM EST6.000.030.020.03-0.04-57.14%2,09910,359143.75%
AMC221209P000065002022-12-02 3:59PM EST6.500.050.040.05-0.06-54.55%4,27410,192128.13%
AMC221209P000070002022-12-02 3:59PM EST7.000.080.080.10-0.14-63.64%5,8928,707117.19%
AMC221209P000075002022-12-02 3:59PM EST7.500.200.200.21-0.17-45.95%6,8584,242116.41%
AMC221209P000080002022-12-02 3:59PM EST8.000.420.420.43-0.15-26.32%11,2484,351122.27%
AMC221209P000085002022-12-02 3:59PM EST8.500.750.730.75-0.13-14.77%3,0852,903131.25%
AMC221209P000090002022-12-02 3:59PM EST9.001.151.121.16-0.12-9.45%8651,102146.48%
AMC221209P000095002022-12-02 3:39PM EST9.501.511.551.60-0.19-11.18%162208160.94%
AMC221209P000100002022-12-02 3:56PM EST10.001.991.982.06-0.10-4.78%121519171.09%
AMC221209P000105002022-12-02 3:58PM EST10.502.492.402.56-0.12-4.60%8377180.47%
AMC221209P000110002022-12-02 3:59PM EST11.002.992.853.00+0.30+11.15%923176.56%
AMC221209P000115002022-12-02 1:27PM EST11.503.303.353.55-0.20-5.71%17207.03%
AMC221209P000120002022-12-01 2:22PM EST12.003.903.854.05+0.20+5.41%118225.00%
AMC221209P000125002022-12-02 3:09PM EST12.504.254.304.55+0.23+5.72%4212228.13%
AMC221209P000130002022-12-02 10:58AM EST13.004.804.805.10-1.10-18.64%234256.25%
AMC221209P000150002022-12-02 1:29PM EST15.006.706.807.00-0.05-0.74%2553278.13%