Deutsche Märkte geschlossen
DAX
15.524,27 +64,88 (+0,42%) Euro Stoxx 50
4.184,97 +20,37 (+0,49%) Dow Jones 30
34.463,45 +295,36 (+0,86%) Gold
1.793,60 -36,10 (-1,97%) EUR/USD
1,1146 -0,0099 (-0,88%) BTC-EUR
32.662,37 -1.973,78 (-5,70%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EST. Markt geöffnet.
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220128C00010000 | 2022-01-27 11:53AM EST | 10.00 | 5.05 | 5.00 | 5.10 | -0.95 | -15.83% | 49 | 270 | 420.31% |
| AMC220128C00011000 | 2022-01-27 10:37AM EST | 11.00 | 4.15 | 3.90 | 4.10 | -0.75 | -15.31% | 41 | 130 | 310.94% |
| AMC220128C00012000 | 2022-01-27 11:39AM EST | 12.00 | 3.25 | 3.05 | 3.15 | -0.75 | -18.75% | 41 | 113 | 286.72% |
| AMC220128C00013000 | 2022-01-27 11:55AM EST | 13.00 | 2.13 | 2.02 | 2.22 | -0.92 | -30.16% | 240 | 449 | 216.41% |
| AMC220128C00014000 | 2022-01-27 12:02PM EST | 14.00 | 1.25 | 1.21 | 1.26 | -0.83 | -39.90% | 1,051 | 664 | 168.75% |
| AMC220128C00015000 | 2022-01-27 12:01PM EST | 15.00 | 0.62 | 0.63 | 0.63 | -0.77 | -55.40% | 7,696 | 2,834 | 157.03% |
| AMC220128C00016000 | 2022-01-27 12:02PM EST | 16.00 | 0.29 | 0.28 | 0.29 | -0.53 | -64.63% | 14,789 | 4,787 | 156.25% |
| AMC220128C00017000 | 2022-01-27 12:01PM EST | 17.00 | 0.14 | 0.13 | 0.14 | -0.32 | -69.57% | 12,795 | 7,001 | 165.63% |
| AMC220128C00018000 | 2022-01-27 12:01PM EST | 18.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 9,500 | 12,132 | 185.94% |
| AMC220128C00019000 | 2022-01-27 12:02PM EST | 19.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 3,333 | 10,265 | 210.94% |
| AMC220128C00020000 | 2022-01-27 12:02PM EST | 20.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 7,663 | 19,903 | 235.94% |
| AMC220128C00021000 | 2022-01-27 11:54AM EST | 21.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,689 | 8,325 | 245.31% |
| AMC220128C00022000 | 2022-01-27 12:01PM EST | 22.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 910 | 6,737 | 271.88% |
| AMC220128C00023000 | 2022-01-27 12:02PM EST | 23.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,253 | 8,519 | 296.88% |
| AMC220128C00024000 | 2022-01-27 11:56AM EST | 24.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 408 | 9,962 | 303.13% |
| AMC220128C00025000 | 2022-01-27 11:55AM EST | 25.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,997 | 10,858 | 325.00% |
| AMC220128C00026000 | 2022-01-27 11:55AM EST | 26.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 245 | 2,398 | 343.75% |
| AMC220128C00027000 | 2022-01-27 10:35AM EST | 27.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 246 | 3,021 | 353.13% |
| AMC220128C00028000 | 2022-01-27 11:57AM EST | 28.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 282 | 3,216 | 368.75% |
| AMC220128C00029000 | 2022-01-27 11:58AM EST | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 202 | 2,416 | 375.00% |
| AMC220128C00030000 | 2022-01-27 12:00PM EST | 30.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 683 | 7,683 | 387.50% |
| AMC220128C00031000 | 2022-01-27 11:38AM EST | 31.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 467 | 1,826 | 406.25% |
| AMC220128C00032000 | 2022-01-27 11:39AM EST | 32.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 183 | 1,333 | 418.75% |
| AMC220128C00033000 | 2022-01-27 11:59AM EST | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 188 | 1,159 | 431.25% |
| AMC220128C00034000 | 2022-01-27 11:54AM EST | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 335 | 2,034 | 425.00% |
| AMC220128C00035000 | 2022-01-27 11:59AM EST | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,612 | 2,903 | 462.50% |
| AMC220128C00036000 | 2022-01-27 11:49AM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 547 | 1,222 | 475.00% |
| AMC220128C00037000 | 2022-01-27 11:40AM EST | 37.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 86 | 1,106 | 462.50% |
| AMC220128C00038000 | 2022-01-27 11:59AM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 2,360 | 450.00% |
| AMC220128C00039000 | 2022-01-27 11:25AM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 773 | 450.00% |
| AMC220128C00040000 | 2022-01-27 11:51AM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 4,573 | 518.75% |
| AMC220128C00041000 | 2022-01-27 10:57AM EST | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 429 | 817 | 475.00% |
| AMC220128C00042000 | 2022-01-27 10:56AM EST | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 152 | 1,159 | 487.50% |
| AMC220128C00043000 | 2022-01-27 10:44AM EST | 43.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 278 | 1,303 | 550.00% |
| AMC220128C00044000 | 2022-01-27 10:24AM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,185 | 500.00% |
| AMC220128C00045000 | 2022-01-27 11:57AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,733 | 512.50% |
| AMC220128C00046000 | 2022-01-27 10:28AM EST | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,312 | 525.00% |
| AMC220128C00047000 | 2022-01-27 10:15AM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 508 | 525.00% |
| AMC220128C00048000 | 2022-01-27 9:56AM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 537.50% |
| AMC220128C00049000 | 2022-01-27 10:31AM EST | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,204 | 550.00% |
| AMC220128C00050000 | 2022-01-27 10:31AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,783 | 550.00% |
| AMC220128C00055000 | 2022-01-27 9:51AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,461 | 600.00% |
| AMC220128C00060000 | 2022-01-27 11:55AM EST | 60.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 391 | 18,502 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220128P00010000 | 2022-01-27 11:57AM EST | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,976 | 13,570 | 268.75% |
| AMC220128P00011000 | 2022-01-27 11:44AM EST | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,013 | 2,308 | 218.75% |
| AMC220128P00012000 | 2022-01-27 12:00PM EST | 12.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,642 | 3,226 | 184.38% |
| AMC220128P00013000 | 2022-01-27 12:02PM EST | 13.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 2,687 | 9,966 | 164.06% |
| AMC220128P00014000 | 2022-01-27 12:01PM EST | 14.00 | 0.28 | 0.27 | 0.28 | +0.08 | +40.00% | 10,980 | 6,917 | 144.53% |
| AMC220128P00015000 | 2022-01-27 12:02PM EST | 15.00 | 0.64 | 0.64 | 0.65 | +0.21 | +48.84% | 19,200 | 8,358 | 131.25% |
| AMC220128P00016000 | 2022-01-27 12:02PM EST | 16.00 | 1.32 | 1.30 | 1.35 | +0.46 | +53.49% | 8,993 | 7,281 | 131.25% |
| AMC220128P00017000 | 2022-01-27 11:59AM EST | 17.00 | 2.08 | 2.13 | 2.18 | +0.61 | +41.50% | 3,104 | 13,848 | 107.81% |
| AMC220128P00018000 | 2022-01-27 11:51AM EST | 18.00 | 3.10 | 3.10 | 3.20 | +0.80 | +34.78% | 543 | 11,436 | 137.50% |
| AMC220128P00019000 | 2022-01-27 11:58AM EST | 19.00 | 4.00 | 4.00 | 4.15 | +0.80 | +25.00% | 359 | 2,158 | 168.75% |
| AMC220128P00020000 | 2022-01-27 11:51AM EST | 20.00 | 5.05 | 4.95 | 5.15 | +0.88 | +21.10% | 113 | 4,729 | 196.88% |
| AMC220128P00021000 | 2022-01-27 11:59AM EST | 21.00 | 5.97 | 5.95 | 6.05 | +0.87 | +17.06% | 39 | 3,749 | 0.00% |
| AMC220128P00022000 | 2022-01-27 11:57AM EST | 22.00 | 7.01 | 7.00 | 7.15 | +0.96 | +15.87% | 73 | 4,006 | 250.00% |
| AMC220128P00023000 | 2022-01-27 12:00PM EST | 23.00 | 8.05 | 8.00 | 8.15 | +1.00 | +14.18% | 36 | 3,778 | 271.88% |
| AMC220128P00024000 | 2022-01-27 11:02AM EST | 24.00 | 8.93 | 9.00 | 9.15 | +1.43 | +19.07% | 13 | 452 | 293.75% |
| AMC220128P00025000 | 2022-01-27 10:54AM EST | 25.00 | 10.20 | 10.00 | 10.15 | +1.15 | +12.71% | 8 | 906 | 315.63% |
| AMC220128P00026000 | 2022-01-27 11:19AM EST | 26.00 | 10.95 | 10.95 | 11.10 | +0.80 | +7.88% | 8 | 351 | 0.00% |
| AMC220128P00027000 | 2022-01-27 10:57AM EST | 27.00 | 12.13 | 11.95 | 12.10 | +0.93 | +8.30% | 14 | 294 | 0.00% |
| AMC220128P00028000 | 2022-01-27 12:00PM EST | 28.00 | 12.97 | 12.85 | 13.15 | +2.54 | +24.35% | 25 | 509 | 368.75% |
| AMC220128P00029000 | 2022-01-27 11:32AM EST | 29.00 | 13.70 | 13.95 | 14.15 | +2.32 | +20.39% | 8 | 652 | 387.50% |
| AMC220128P00030000 | 2022-01-27 11:51AM EST | 30.00 | 14.97 | 14.90 | 15.05 | +0.62 | +4.32% | 28 | 862 | 0.00% |
| AMC220128P00031000 | 2022-01-26 1:25PM EST | 31.00 | 13.32 | 15.95 | 16.10 | 0.00 | - | 3 | 329 | 0.00% |
| AMC220128P00032000 | 2022-01-27 11:02AM EST | 32.00 | 16.90 | 16.85 | 17.10 | +2.30 | +15.75% | 10 | 283 | 0.00% |
| AMC220128P00033000 | 2022-01-27 9:54AM EST | 33.00 | 16.61 | 17.95 | 18.10 | -0.41 | -2.41% | 8 | 313 | 0.00% |
| AMC220128P00034000 | 2022-01-26 2:08PM EST | 34.00 | 16.95 | 18.95 | 19.15 | 0.00 | - | 3 | 87 | 462.50% |
| AMC220128P00035000 | 2022-01-27 11:57AM EST | 35.00 | 19.96 | 20.00 | 20.10 | +0.95 | +5.00% | 25 | 129 | 0.00% |
| AMC220128P00036000 | 2022-01-27 10:45AM EST | 36.00 | 20.77 | 20.85 | 21.15 | +2.07 | +11.07% | 1 | 78 | 487.50% |
| AMC220128P00037000 | 2022-01-27 9:59AM EST | 37.00 | 20.73 | 21.90 | 22.05 | +0.91 | +4.59% | 7 | 99 | 0.00% |
| AMC220128P00038000 | 2022-01-27 11:27AM EST | 38.00 | 23.00 | 22.95 | 23.10 | +2.71 | +13.36% | 1 | 85 | 0.00% |
| AMC220128P00039000 | 2022-01-27 11:51AM EST | 39.00 | 23.96 | 23.85 | 24.15 | +2.36 | +10.93% | 1 | 90 | 525.00% |
| AMC220128P00040000 | 2022-01-27 11:51AM EST | 40.00 | 24.99 | 24.90 | 25.15 | +1.49 | +6.34% | 20 | 245 | 537.50% |
| AMC220128P00041000 | 2022-01-26 1:42PM EST | 41.00 | 23.42 | 25.90 | 26.15 | 0.00 | - | 10 | 82 | 550.00% |
| AMC220128P00042000 | 2022-01-26 3:00PM EST | 42.00 | 25.52 | 26.85 | 27.05 | 0.00 | - | 1 | 47 | 0.00% |
| AMC220128P00043000 | 2022-01-26 3:06PM EST | 43.00 | 26.73 | 27.90 | 28.15 | 0.00 | - | 4 | 32 | 568.75% |
| AMC220128P00044000 | 2022-01-27 10:28AM EST | 44.00 | 28.30 | 28.85 | 29.15 | +0.28 | +1.00% | 2 | 27 | 581.25% |
| AMC220128P00045000 | 2022-01-27 10:41AM EST | 45.00 | 30.05 | 29.85 | 30.15 | +1.15 | +3.98% | 11 | 85 | 587.50% |
| AMC220128P00046000 | 2022-01-25 12:37PM EST | 46.00 | 30.20 | 30.90 | 31.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMC220128P00047000 | 2022-01-24 1:32PM EST | 47.00 | 30.86 | 31.95 | 32.20 | 0.00 | - | 70 | 75 | 712.50% |
| AMC220128P00048000 | 2022-01-20 11:35AM EST | 48.00 | 31.75 | 32.90 | 33.05 | 0.00 | - | 40 | 41 | 0.00% |
| AMC220128P00049000 | 2022-01-26 9:42AM EST | 49.00 | 32.88 | 33.90 | 34.10 | 0.00 | - | 1 | 19 | 0.00% |
| AMC220128P00050000 | 2022-01-26 3:45PM EST | 50.00 | 33.97 | 34.85 | 35.15 | 0.00 | - | 13 | 337 | 637.50% |
| AMC220128P00055000 | 2022-01-26 2:38PM EST | 55.00 | 38.10 | 39.90 | 40.05 | 0.00 | - | 33 | 90 | 0.00% |
| AMC220128P00060000 | 2022-01-26 2:51PM EST | 60.00 | 43.50 | 44.85 | 45.05 | 0.00 | - | 4 | 52 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
