Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
61.059,45 -454,27 (-0,74%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621C00000500 | 2024-05-16 10:40AM EDT | 0.50 | 4.35 | 3.35 | 4.70 | 0.00 | - | 2 | 56 | 612.50% |
| AMC240621C00001000 | 2024-05-17 12:13PM EDT | 1.00 | 3.64 | 2.91 | 4.15 | -0.25 | -6.43% | 1 | 87 | 406.25% |
| AMC240621C00001500 | 2024-05-17 3:49PM EDT | 1.50 | 2.85 | 2.47 | 3.75 | -1.15 | -28.75% | 2 | 43 | 352.34% |
| AMC240621C00002000 | 2024-05-17 3:18PM EDT | 2.00 | 2.42 | 1.95 | 2.96 | -0.58 | -19.33% | 43 | 4,603 | 181.25% |
| AMC240621C00002500 | 2024-05-17 3:55PM EDT | 2.50 | 2.20 | 1.94 | 2.48 | -0.23 | -9.47% | 9 | 2,935 | 245.31% |
| AMC240621C00003000 | 2024-05-17 3:59PM EDT | 3.00 | 1.57 | 1.58 | 1.80 | -0.34 | -17.80% | 211 | 8,059 | 182.81% |
| AMC240621C00003500 | 2024-05-17 3:51PM EDT | 3.50 | 1.33 | 1.21 | 1.43 | -0.37 | -21.76% | 221 | 4,081 | 166.80% |
| AMC240621C00004000 | 2024-05-17 3:59PM EDT | 4.00 | 1.13 | 1.12 | 1.17 | -0.25 | -18.12% | 3,702 | 24,872 | 184.77% |
| AMC240621C00004500 | 2024-05-17 3:59PM EDT | 4.50 | 1.00 | 0.97 | 1.02 | -0.26 | -20.63% | 2,890 | 5,233 | 195.70% |
| AMC240621C00005000 | 2024-05-17 3:59PM EDT | 5.00 | 0.91 | 0.84 | 0.97 | -0.15 | -14.15% | 2,603 | 19,868 | 210.16% |
| AMC240621C00005500 | 2024-05-17 3:57PM EDT | 5.50 | 0.76 | 0.74 | 0.82 | -0.24 | -24.00% | 413 | 3,352 | 212.50% |
| AMC240621C00006000 | 2024-05-17 3:59PM EDT | 6.00 | 0.74 | 0.69 | 0.90 | -0.19 | -20.43% | 1,900 | 13,851 | 237.11% |
| AMC240621C00007000 | 2024-05-17 3:57PM EDT | 7.00 | 0.64 | 0.59 | 0.65 | -0.16 | -20.00% | 793 | 9,811 | 239.06% |
| AMC240621C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.58 | 0.52 | 0.58 | -0.13 | -18.31% | 3,352 | 16,054 | 252.73% |
| AMC240621C00009000 | 2024-05-17 3:57PM EDT | 9.00 | 0.50 | 0.49 | 0.57 | -0.17 | -25.37% | 381 | 4,260 | 271.09% |
| AMC240621C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.45 | 0.44 | 0.45 | -0.16 | -26.23% | 4,206 | 38,646 | 272.27% |
| AMC240621C00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.42 | 0.37 | 0.44 | -0.17 | -28.81% | 260 | 2,430 | 279.69% |
| AMC240621C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.38 | 0.38 | 0.41 | -0.13 | -25.49% | 1,212 | 14,516 | 291.80% |
| AMC240621C00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.36 | 0.31 | 0.36 | -0.16 | -30.77% | 211 | 3,165 | 290.23% |
| AMC240621C00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.34 | 0.32 | 0.34 | -0.17 | -33.33% | 79 | 4,981 | 300.39% |
| AMC240621C00015000 | 2024-05-17 3:57PM EDT | 15.00 | 0.29 | 0.27 | 0.29 | -0.13 | -30.95% | 1,230 | 27,123 | 297.66% |
| AMC240621C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.29 | 0.23 | 0.44 | -0.12 | -29.27% | 164 | 3,801 | 321.88% |
| AMC240621C00017000 | 2024-05-17 3:53PM EDT | 17.00 | 0.25 | 0.24 | 0.27 | -0.15 | -37.50% | 185 | 3,153 | 308.59% |
| AMC240621C00018000 | 2024-05-17 3:58PM EDT | 18.00 | 0.24 | 0.21 | 0.26 | -0.12 | -33.33% | 89 | 3,230 | 310.55% |
| AMC240621C00019000 | 2024-05-17 3:15PM EDT | 19.00 | 0.22 | 0.20 | 0.25 | -0.22 | -50.00% | 17 | 2,844 | 314.84% |
| AMC240621C00020000 | 2024-05-17 3:59PM EDT | 20.00 | 0.22 | 0.21 | 0.22 | -0.12 | -35.29% | 11,733 | 78,514 | 318.75% |
| AMC240621C00021000 | 2024-05-17 3:42PM EDT | 21.00 | 0.21 | 0.14 | 0.25 | +0.21 | - | 118 | 83 | 318.36% |
| AMC240621C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.20 | 0.19 | 0.20 | +0.20 | - | 4,813 | 3,122 | 324.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621P00000500 | 2024-05-16 11:27AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 589 | 312.50% |
| AMC240621P00001000 | 2024-05-17 1:52PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 20,643 | 212.50% |
| AMC240621P00001500 | 2024-05-17 3:56PM EDT | 1.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 1,212 | 184.38% |
| AMC240621P00002000 | 2024-05-17 3:56PM EDT | 2.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 547 | 24,142 | 171.88% |
| AMC240621P00002500 | 2024-05-17 3:52PM EDT | 2.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1,839 | 8,123 | 173.44% |
| AMC240621P00003000 | 2024-05-17 3:59PM EDT | 3.00 | 0.25 | 0.24 | 0.28 | -0.04 | -13.79% | 2,155 | 30,474 | 173.83% |
| AMC240621P00003500 | 2024-05-17 3:53PM EDT | 3.50 | 0.47 | 0.44 | 0.47 | -0.01 | -2.08% | 688 | 4,335 | 175.00% |
| AMC240621P00004000 | 2024-05-17 3:57PM EDT | 4.00 | 0.74 | 0.73 | 0.76 | -0.01 | -1.33% | 1,706 | 31,210 | 184.77% |
| AMC240621P00004500 | 2024-05-17 3:25PM EDT | 4.50 | 1.12 | 1.05 | 1.15 | +0.01 | +0.90% | 244 | 1,453 | 196.48% |
| AMC240621P00005000 | 2024-05-17 3:56PM EDT | 5.00 | 1.48 | 1.44 | 1.49 | +0.05 | +3.50% | 810 | 12,770 | 202.73% |
| AMC240621P00005500 | 2024-05-17 3:37PM EDT | 5.50 | 1.88 | 1.65 | 1.95 | +0.07 | +3.87% | 121 | 851 | 197.66% |
| AMC240621P00006000 | 2024-05-17 3:49PM EDT | 6.00 | 2.33 | 2.17 | 2.36 | +0.08 | +3.56% | 178 | 2,022 | 212.50% |
| AMC240621P00007000 | 2024-05-17 3:51PM EDT | 7.00 | 3.24 | 3.15 | 3.30 | +0.14 | +4.52% | 57 | 1,648 | 239.84% |
| AMC240621P00008000 | 2024-05-17 3:56PM EDT | 8.00 | 4.15 | 4.00 | 4.25 | +0.10 | +2.47% | 17 | 932 | 247.66% |
| AMC240621P00009000 | 2024-05-17 1:48PM EDT | 9.00 | 5.05 | 5.00 | 5.25 | 0.00 | - | 26 | 246 | 270.31% |
| AMC240621P00010000 | 2024-05-17 3:08PM EDT | 10.00 | 6.04 | 5.95 | 6.25 | +0.24 | +4.14% | 6 | 382 | 284.38% |
| AMC240621P00011000 | 2024-05-17 9:31AM EDT | 11.00 | 7.00 | 6.45 | 7.15 | +0.20 | +2.94% | 1 | 338 | 226.56% |
| AMC240621P00012000 | 2024-05-16 12:17PM EDT | 12.00 | 7.70 | 7.45 | 8.25 | 0.00 | - | 2 | 54 | 255.08% |
| AMC240621P00013000 | 2024-05-16 3:59PM EDT | 13.00 | 8.75 | 8.40 | 9.25 | 0.00 | - | 4 | 13 | 260.16% |
| AMC240621P00014000 | 2024-05-17 1:33PM EDT | 14.00 | 9.78 | 9.35 | 10.25 | +0.18 | +1.87% | 2 | 5 | 263.28% |
| AMC240621P00015000 | 2024-05-15 10:24AM EDT | 15.00 | 10.60 | 10.35 | 11.25 | 0.00 | - | 1 | 13 | 273.44% |
| AMC240621P00016000 | 2024-05-14 1:54PM EDT | 16.00 | 10.95 | 11.30 | 12.25 | 0.00 | - | 3 | 3 | 274.22% |
| AMC240621P00017000 | 2024-05-16 10:28AM EDT | 17.00 | 12.45 | 12.30 | 13.20 | 0.00 | - | 1 | 3 | 273.44% |
| AMC240621P00018000 | 2024-05-15 3:51PM EDT | 18.00 | 13.25 | 13.30 | 14.20 | +13.25 | - | - | 1 | 281.25% |
| AMC240621P00019000 | 2024-05-14 2:12PM EDT | 19.00 | 13.40 | 14.25 | 15.25 | 0.00 | - | 104 | 93 | 288.28% |
| AMC240621P00020000 | 2024-05-16 11:21AM EDT | 20.00 | 15.60 | 15.25 | 15.85 | 0.00 | - | 4 | 60 | 329.69% |
© 2024 Yahoo. Tutti i diritti riservati.