Deutsche Märkte öffnen in 5 Stunden 58 Minuten

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,78-0,75 (-5,54%)
Börsenschluss: 04:00PM EDT
12,81 +0,03 (+0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC220708C000030002022-07-05 3:02PM EDT3.009.619.709.90-0.84-8.04%31731.25%
AMC220708C000050002022-07-05 2:12PM EDT5.007.707.707.95-0.35-4.35%12550.00%
AMC220708C000060002022-07-05 12:02PM EDT6.006.746.706.90-0.96-12.47%11396.88%
AMC220708C000070002022-06-24 3:55PM EDT7.005.305.705.900.00-231325.00%
AMC220708C000075002022-07-05 11:01AM EDT7.505.305.205.40-0.70-11.67%11287.50%
AMC220708C000080002022-06-30 3:34PM EDT8.005.634.704.900.00-12259.38%
AMC220708C000085002022-07-05 3:47PM EDT8.504.254.204.40-0.75-15.00%23228.13%
AMC220708C000090002022-07-05 10:55AM EDT9.003.853.753.90-0.62-13.87%724232.81%
AMC220708C000095002022-07-05 1:37PM EDT9.503.263.203.40-0.85-20.68%1135175.00%
AMC220708C000100002022-07-05 3:59PM EDT10.002.822.772.87-0.63-18.26%26173168.75%
AMC220708C000105002022-07-05 3:55PM EDT10.502.312.262.39-0.67-22.48%38214145.31%
AMC220708C000110002022-07-05 3:54PM EDT11.001.831.811.93-0.66-26.51%241809141.41%
AMC220708C000115002022-07-05 3:40PM EDT11.501.311.351.48-0.79-37.62%164581126.56%
AMC220708C000120002022-07-05 3:59PM EDT12.001.021.001.03-0.66-39.29%1,2632,286119.92%
AMC220708C000125002022-07-05 3:59PM EDT12.500.700.680.71-0.58-45.31%3,6231,312118.75%
AMC220708C000130002022-07-05 3:59PM EDT13.000.480.470.48-0.48-50.00%16,5213,068124.22%
AMC220708C000135002022-07-05 3:59PM EDT13.500.300.300.31-0.40-57.14%10,7983,725125.78%
AMC220708C000140002022-07-05 3:59PM EDT14.000.200.190.20-0.32-61.54%9,2307,771128.91%
AMC220708C000145002022-07-05 3:59PM EDT14.500.140.130.15-0.23-62.16%6,0224,459138.28%
AMC220708C000150002022-07-05 3:59PM EDT15.000.090.090.10-0.18-66.67%8,99211,609143.75%
AMC220708C000155002022-07-05 3:59PM EDT15.500.080.070.08-0.12-60.00%1,1171,961153.91%
AMC220708C000160002022-07-05 3:59PM EDT16.000.060.060.07-0.09-60.00%1,6694,935167.19%
AMC220708C000165002022-07-05 3:59PM EDT16.500.060.050.06-0.06-50.00%5271,369176.56%
AMC220708C000170002022-07-05 3:59PM EDT17.000.050.040.05-0.05-50.00%1,0661,924184.38%
AMC220708C000175002022-07-05 3:59PM EDT17.500.040.030.05-0.06-60.00%337774195.31%
AMC220708C000180002022-07-05 3:59PM EDT18.000.040.030.04-0.05-55.56%1,5652,947203.13%
AMC220708C000185002022-07-05 3:59PM EDT18.500.030.010.04-0.05-62.50%742649206.25%
AMC220708C000190002022-07-05 3:59PM EDT19.000.030.020.04-0.04-57.14%6792,161223.44%
AMC220708C000195002022-07-05 1:54PM EDT19.500.030.020.04-0.04-57.14%286389234.38%
AMC220708C000200002022-07-05 3:59PM EDT20.000.030.020.03-0.03-50.00%1,4277,461240.63%
AMC220708C000205002022-07-05 3:26PM EDT20.500.020.020.03-0.03-60.00%67286250.00%
AMC220708C000210002022-07-05 3:34PM EDT21.000.030.010.03-0.02-40.00%5841,460253.13%
AMC220708C000215002022-07-05 1:59PM EDT21.500.020.010.03-0.03-60.00%541325262.50%
AMC220708C000220002022-07-05 1:44PM EDT22.000.030.010.03-0.02-40.00%1,006621271.88%
AMC220708C000225002022-07-05 12:32PM EDT22.500.020.010.03-0.03-60.00%1161,148281.25%
AMC220708C000230002022-07-05 3:49PM EDT23.000.020.010.02-0.02-50.00%3381,624281.25%
AMC220708C000235002022-07-05 1:55PM EDT23.500.020.010.03-0.02-50.00%175121300.00%
AMC220708C000240002022-07-05 3:59PM EDT24.000.020.010.02-0.02-50.00%614721296.88%
AMC220708C000245002022-07-05 2:43PM EDT24.500.020.010.020.00-544306.25%
AMC220708C000250002022-07-05 3:54PM EDT25.000.020.010.02-0.01-33.33%4413,519312.50%
AMC220708C000255002022-07-05 11:40AM EDT25.500.020.010.02-0.02-50.00%76210318.75%
AMC220708C000260002022-07-05 3:28PM EDT26.000.010.010.02-0.02-66.67%435893325.00%
AMC220708C000265002022-07-05 3:23PM EDT26.500.020.010.02-0.01-33.33%76156337.50%
AMC220708C000270002022-07-05 3:35PM EDT27.000.020.010.02-0.01-33.33%6776,176343.75%
AMC220708C000275002022-07-05 3:59PM EDT27.500.010.010.02-0.02-66.67%1,3071,494350.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMC220708P000030002022-06-10 12:44PM EDT3.000.020.000.010.00-12625.00%
AMC220708P000040002022-06-02 9:56AM EDT4.000.050.000.010.00--1500.00%
AMC220708P000050002022-06-30 9:30AM EDT5.000.020.000.010.00-375394400.00%
AMC220708P000055002022-06-30 9:30AM EDT5.500.020.000.010.00--500362.50%
AMC220708P000060002022-07-01 9:30AM EDT6.000.020.000.010.00-375895325.00%
AMC220708P000065002022-07-05 3:54PM EDT6.500.010.000.010.00-141858300.00%
AMC220708P000070002022-07-05 11:05AM EDT7.000.010.000.01-0.01-50.00%10612262.50%
AMC220708P000075002022-06-29 11:46AM EDT7.500.020.000.010.00-7372237.50%
AMC220708P000080002022-07-05 2:03PM EDT8.000.010.000.02-0.01-50.00%572,227231.25%
AMC220708P000085002022-07-05 11:08AM EDT8.500.020.000.02-0.01-33.33%18418206.25%
AMC220708P000090002022-07-05 3:39PM EDT9.000.020.010.020.00-458972190.63%
AMC220708P000095002022-07-05 3:54PM EDT9.500.010.000.02-0.03-75.00%443435156.25%
AMC220708P000100002022-07-05 3:45PM EDT10.000.020.020.03-0.03-60.00%9772,177153.13%
AMC220708P000105002022-07-05 3:55PM EDT10.500.030.030.04-0.04-57.14%1,5733,224137.50%
AMC220708P000110002022-07-05 3:59PM EDT11.000.070.050.07-0.02-22.22%1,8081,718126.56%
AMC220708P000115002022-07-05 3:59PM EDT11.500.130.120.130.00-1,9732,844123.44%
AMC220708P000120002022-07-05 3:58PM EDT12.000.240.210.24+0.04+20.00%2,9322,669117.19%
AMC220708P000125002022-07-05 3:59PM EDT12.500.410.390.41+0.09+28.13%7,1593,179115.63%
AMC220708P000130002022-07-05 3:59PM EDT13.000.680.650.70+0.20+41.67%6,3803,361119.92%
AMC220708P000135002022-07-05 3:52PM EDT13.501.060.981.04+0.34+47.22%1,5071,770122.27%
AMC220708P000140002022-07-05 3:58PM EDT14.001.411.381.44+0.38+36.89%1,3121,796127.73%
AMC220708P000145002022-07-05 3:39PM EDT14.501.931.791.90+0.55+39.86%505306132.81%
AMC220708P000150002022-07-05 3:07PM EDT15.002.452.242.37+0.62+33.88%106186139.06%
AMC220708P000155002022-07-05 3:45PM EDT15.502.892.702.88+0.64+28.44%1674151.56%
AMC220708P000160002022-07-05 3:45PM EDT16.003.373.203.35+0.67+24.81%14230160.94%
AMC220708P000165002022-07-01 1:14PM EDT16.503.403.603.850.00-330118.75%
AMC220708P000170002022-07-05 1:04PM EDT17.004.344.154.40+0.69+18.90%29229192.19%
AMC220708P000175002022-07-05 11:41AM EDT17.504.834.604.90+0.72+17.52%453185.94%
AMC220708P000180002022-07-05 2:55PM EDT18.005.345.205.35+0.64+13.62%50116221.88%
AMC220708P000185002022-07-05 12:00PM EDT18.505.805.655.80+1.05+22.11%125162.50%
AMC220708P000190002022-07-05 12:43PM EDT19.006.306.156.30+0.65+11.50%2142175.00%
AMC220708P000195002022-07-05 2:48PM EDT19.506.906.656.80+0.35+5.34%33187.50%
AMC220708P000200002022-07-05 10:25AM EDT20.007.307.157.40+0.70+10.61%988273.44%
AMC220708P000205002022-07-01 1:47PM EDT20.507.197.657.850.00-11257.81%
AMC220708P000210002022-07-05 3:20PM EDT21.008.458.158.30+1.20+16.55%319212.50%
AMC220708P000215002022-06-28 12:46PM EDT21.508.008.658.850.00-16278.13%
AMC220708P000220002022-07-05 10:25AM EDT22.008.959.159.35+0.32+3.71%134287.50%
AMC220708P000225002022-07-01 9:32AM EDT22.508.889.659.800.00-786237.50%
AMC220708P000230002022-07-05 11:38AM EDT23.0010.3210.1010.30+0.70+7.28%535360.94%
AMC220708P000235002022-07-05 10:05AM EDT23.5010.5510.6510.80+0.15+1.44%11250.00%
AMC220708P000240002022-06-30 11:31AM EDT24.0010.9011.1011.300.00-4046381.25%
AMC220708P000250002022-07-05 11:23AM EDT25.0012.2512.1012.30+0.64+5.51%428399.22%
AMC220708P000260002022-07-05 11:30AM EDT26.0013.2713.1013.35+0.57+4.49%210287.50%
AMC220708P000270002022-07-01 3:09PM EDT27.0013.6014.0514.300.00-2027434.38%
AMC220708P000275002022-07-05 1:46PM EDT27.5014.7814.6514.85+0.79+5.65%271381.25%