Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.153,01 -54,58 (-0,34%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221209C00001500 | 2022-11-03 9:00AM EST | 1.50 | 4.13 | 6.55 | 6.80 | 0.00 | - | - | 0 | 525.00% |
| AMC221209C00002000 | 2022-11-14 9:35AM EST | 2.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 1 | 1 | 575.00% |
| AMC221209C00002500 | 2022-11-16 1:24PM EST | 2.50 | 5.15 | 5.55 | 5.80 | 0.00 | - | 2 | 0 | 375.00% |
| AMC221209C00003000 | 2022-12-02 12:06PM EST | 3.00 | 5.37 | 5.10 | 5.30 | +0.07 | +1.32% | 6 | 6 | 415.63% |
| AMC221209C00003500 | 2022-11-14 9:42AM EST | 3.50 | 4.20 | 4.55 | 4.85 | 0.00 | - | 3 | 0 | 356.25% |
| AMC221209C00004000 | 2022-12-02 3:59PM EST | 4.00 | 4.18 | 4.05 | 4.30 | +1.08 | +34.84% | 2 | 2 | 237.50% |
| AMC221209C00004500 | 2022-12-02 1:59PM EST | 4.50 | 3.83 | 3.60 | 3.80 | +0.68 | +21.59% | 3 | 1 | 262.50% |
| AMC221209C00005000 | 2022-12-02 11:49AM EST | 5.00 | 3.45 | 3.10 | 3.30 | -0.19 | -5.22% | 5 | 35 | 221.88% |
| AMC221209C00005500 | 2022-12-02 12:28PM EST | 5.50 | 2.79 | 2.62 | 2.78 | -0.11 | -3.79% | 32 | 285 | 184.38% |
| AMC221209C00006000 | 2022-12-02 3:52PM EST | 6.00 | 2.18 | 2.15 | 2.31 | -0.02 | -0.91% | 25 | 621 | 175.00% |
| AMC221209C00006500 | 2022-12-02 3:57PM EST | 6.50 | 1.69 | 1.63 | 1.78 | -0.05 | -2.87% | 404 | 1,469 | 120.31% |
| AMC221209C00007000 | 2022-12-02 3:59PM EST | 7.00 | 1.21 | 1.20 | 1.30 | -0.10 | -7.63% | 686 | 3,596 | 112.50% |
| AMC221209C00007500 | 2022-12-02 3:59PM EST | 7.50 | 0.83 | 0.82 | 0.89 | -0.16 | -16.16% | 1,138 | 3,125 | 110.16% |
| AMC221209C00008000 | 2022-12-02 3:59PM EST | 8.00 | 0.57 | 0.55 | 0.58 | -0.16 | -21.92% | 7,357 | 4,968 | 114.84% |
| AMC221209C00008500 | 2022-12-02 3:59PM EST | 8.50 | 0.38 | 0.37 | 0.39 | -0.14 | -26.92% | 15,832 | 5,521 | 124.22% |
| AMC221209C00009000 | 2022-12-02 3:59PM EST | 9.00 | 0.28 | 0.26 | 0.28 | -0.13 | -31.71% | 9,588 | 5,302 | 135.94% |
| AMC221209C00009500 | 2022-12-02 3:59PM EST | 9.50 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 5,009 | 12,709 | 151.95% |
| AMC221209C00010000 | 2022-12-02 3:59PM EST | 10.00 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 8,386 | 6,765 | 164.06% |
| AMC221209C00010500 | 2022-12-02 3:58PM EST | 10.50 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 2,827 | 1,439 | 174.22% |
| AMC221209C00011000 | 2022-12-02 3:59PM EST | 11.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 3,515 | 1,665 | 181.25% |
| AMC221209C00011500 | 2022-12-02 3:59PM EST | 11.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 636 | 745 | 192.19% |
| AMC221209C00012000 | 2022-12-02 3:59PM EST | 12.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2,375 | 1,349 | 200.00% |
| AMC221209C00012500 | 2022-12-02 3:54PM EST | 12.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 524 | 10,281 | 209.38% |
| AMC221209C00013000 | 2022-12-02 3:59PM EST | 13.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,922 | 1,983 | 215.63% |
| AMC221209C00013500 | 2022-12-02 3:58PM EST | 13.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 522 | 443 | 225.00% |
| AMC221209C00014000 | 2022-12-02 3:59PM EST | 14.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,457 | 2,694 | 228.13% |
| AMC221209C00015000 | 2022-12-02 3:59PM EST | 15.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7,030 | 7,813 | 245.31% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221209P00001000 | 2022-11-17 2:25PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 650.00% |
| AMC221209P00001500 | 2022-12-02 2:29PM EST | 1.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 1 | 525.00% |
| AMC221209P00002000 | 2022-11-10 2:58PM EST | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 450.00% |
| AMC221209P00002500 | 2022-12-01 11:19AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 507 | 375.00% |
| AMC221209P00003000 | 2022-12-02 1:21PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 714 | 325.00% |
| AMC221209P00003500 | 2022-11-30 9:31AM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 359 | 275.00% |
| AMC221209P00004000 | 2022-12-02 2:47PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 237.50% |
| AMC221209P00004500 | 2022-12-02 2:15PM EST | 4.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 353 | 949 | 231.25% |
| AMC221209P00005000 | 2022-12-02 3:59PM EST | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 1,513 | 212.50% |
| AMC221209P00005500 | 2022-12-02 3:50PM EST | 5.50 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 404 | 3,394 | 178.13% |
| AMC221209P00006000 | 2022-12-02 3:59PM EST | 6.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,099 | 10,359 | 143.75% |
| AMC221209P00006500 | 2022-12-02 3:59PM EST | 6.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 4,274 | 10,192 | 128.13% |
| AMC221209P00007000 | 2022-12-02 3:59PM EST | 7.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 5,892 | 8,707 | 117.19% |
| AMC221209P00007500 | 2022-12-02 3:59PM EST | 7.50 | 0.20 | 0.20 | 0.21 | -0.17 | -45.95% | 6,858 | 4,242 | 116.41% |
| AMC221209P00008000 | 2022-12-02 3:59PM EST | 8.00 | 0.42 | 0.42 | 0.43 | -0.15 | -26.32% | 11,248 | 4,351 | 122.27% |
| AMC221209P00008500 | 2022-12-02 3:59PM EST | 8.50 | 0.75 | 0.73 | 0.75 | -0.13 | -14.77% | 3,085 | 2,903 | 131.25% |
| AMC221209P00009000 | 2022-12-02 3:59PM EST | 9.00 | 1.15 | 1.12 | 1.16 | -0.12 | -9.45% | 865 | 1,102 | 146.48% |
| AMC221209P00009500 | 2022-12-02 3:39PM EST | 9.50 | 1.51 | 1.55 | 1.60 | -0.19 | -11.18% | 162 | 208 | 160.94% |
| AMC221209P00010000 | 2022-12-02 3:56PM EST | 10.00 | 1.99 | 1.98 | 2.06 | -0.10 | -4.78% | 121 | 519 | 171.09% |
| AMC221209P00010500 | 2022-12-02 3:58PM EST | 10.50 | 2.49 | 2.40 | 2.56 | -0.12 | -4.60% | 8 | 377 | 180.47% |
| AMC221209P00011000 | 2022-12-02 3:59PM EST | 11.00 | 2.99 | 2.85 | 3.00 | +0.30 | +11.15% | 9 | 23 | 176.56% |
| AMC221209P00011500 | 2022-12-02 1:27PM EST | 11.50 | 3.30 | 3.35 | 3.55 | -0.20 | -5.71% | 1 | 7 | 207.03% |
| AMC221209P00012000 | 2022-12-01 2:22PM EST | 12.00 | 3.90 | 3.85 | 4.05 | +0.20 | +5.41% | 1 | 18 | 225.00% |
| AMC221209P00012500 | 2022-12-02 3:09PM EST | 12.50 | 4.25 | 4.30 | 4.55 | +0.23 | +5.72% | 42 | 12 | 228.13% |
| AMC221209P00013000 | 2022-12-02 10:58AM EST | 13.00 | 4.80 | 4.80 | 5.10 | -1.10 | -18.64% | 2 | 34 | 256.25% |
| AMC221209P00015000 | 2022-12-02 1:29PM EST | 15.00 | 6.70 | 6.80 | 7.00 | -0.05 | -0.74% | 25 | 53 | 278.13% |
