AMT - American Tower Corporation (REIT)
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara25 de octubre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT191025C00200000 | 2019-10-18 10:22AM EDT | 200.00 | 29.00 | 27.40 | 29.10 | +6.00 | +26.09% | 3 | 0 | 38.28% |
| AMT191025C00205000 | 2019-10-16 10:10AM EDT | 205.00 | 17.74 | 22.40 | 25.00 | 0.00 | - | 20 | 15 | 68.04% |
| AMT191025C00207500 | 2019-10-02 10:32AM EDT | 207.50 | 14.09 | 19.90 | 22.60 | 0.00 | - | 20 | 34 | 64.36% |
| AMT191025C00210000 | 2019-10-18 1:11PM EDT | 210.00 | 18.30 | 17.80 | 18.70 | +1.90 | +11.59% | 23 | 23 | 0.00% |
| AMT191025C00212500 | 2019-10-17 12:55PM EDT | 212.50 | 14.80 | 15.20 | 17.10 | 0.00 | - | 1 | 3 | 43.60% |
| AMT191025C00215000 | 2019-10-17 1:38PM EDT | 215.00 | 11.90 | 13.00 | 13.30 | 0.00 | - | 15 | 40 | 0.00% |
| AMT191025C00217500 | 2019-10-18 10:34AM EDT | 217.50 | 11.08 | 10.10 | 12.40 | +3.89 | +54.10% | 1 | 48 | 38.18% |
| AMT191025C00220000 | 2019-10-18 10:58AM EDT | 220.00 | 8.56 | 8.30 | 8.60 | +1.81 | +26.81% | 3 | 31 | 0.00% |
| AMT191025C00222500 | 2019-10-18 12:26PM EDT | 222.50 | 6.41 | 6.20 | 6.50 | +1.62 | +33.82% | 1 | 39 | 0.00% |
| AMT191025C00225000 | 2019-10-18 3:59PM EDT | 225.00 | 5.10 | 4.20 | 4.50 | +2.15 | +72.88% | 68 | 385 | 14.99% |
| AMT191025C00227500 | 2019-10-18 3:50PM EDT | 227.50 | 3.30 | 2.40 | 2.60 | +1.65 | +100.00% | 44 | 243 | 14.45% |
| AMT191025C00230000 | 2019-10-18 3:59PM EDT | 230.00 | 1.85 | 1.35 | 1.45 | +1.05 | +131.25% | 65 | 337 | 15.92% |
| AMT191025C00232500 | 2019-10-18 3:59PM EDT | 232.50 | 0.88 | 0.50 | 0.65 | +0.53 | +151.43% | 41 | 143 | 15.97% |
| AMT191025C00235000 | 2019-10-18 3:48PM EDT | 235.00 | 0.35 | 0.15 | 0.35 | +0.30 | +600.00% | 21 | 73 | 17.77% |
| AMT191025C00237500 | 2019-10-18 2:31PM EDT | 237.50 | 0.15 | 0.05 | 0.65 | -0.25 | -62.50% | 2 | 28 | 27.42% |
| AMT191025C00240000 | 2019-10-18 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 26.22% |
| AMT191025C00242500 | 2019-09-20 10:00AM EDT | 242.50 | 0.59 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 38.99% |
| AMT191025C00245000 | 2019-09-20 11:07AM EDT | 245.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 43.75% |
| AMT191025C00247500 | 2019-09-20 11:10AM EDT | 247.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | 2 | 0 | 54.83% |
| AMT191025C00252500 | 2019-09-16 12:11AM EDT | 252.50 | 0.34 | - | 0.75 | 0.00 | - | - | 0 | 57.03% |
| AMT191025C00255000 | 2019-09-06 7:43PM EDT | 255.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | - | 2 | 64.16% |
| AMT191025C00257500 | 2019-09-16 12:11AM EDT | 257.50 | 0.40 | - | 0.75 | 0.00 | - | - | 1 | 65.28% |
| AMT191025C00260000 | 2019-10-16 1:10PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 59.47% |
Ventaspara25 de octubre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT191025P00180000 | 2019-10-11 12:31PM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 93.55% |
| AMT191025P00187500 | 2019-09-26 1:42PM EDT | 187.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | - | 1 | 96.73% |
| AMT191025P00190000 | 2019-09-17 10:43AM EDT | 190.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 83.98% |
| AMT191025P00192500 | 2019-09-27 11:10AM EDT | 192.50 | 0.45 | 0.00 | 0.80 | 0.00 | - | 8 | 8 | 80.13% |
| AMT191025P00195000 | 2019-10-02 11:43AM EDT | 195.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 74.27% |
| AMT191025P00197500 | 2019-09-16 12:12AM EDT | 197.50 | 1.10 | 0.00 | 0.40 | 0.00 | - | - | 11 | 61.82% |
| AMT191025P00200000 | 2019-10-04 1:38PM EDT | 200.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 64.60% |
| AMT191025P00202500 | 2019-10-11 2:36PM EDT | 202.50 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 24 | 62.89% |
| AMT191025P00205000 | 2019-10-16 1:05PM EDT | 205.00 | 0.19 | 0.20 | 0.75 | 0.00 | - | 2 | 44 | 57.91% |
| AMT191025P00207500 | 2019-10-16 3:39PM EDT | 207.50 | 0.24 | 0.20 | 0.75 | 0.00 | - | 1 | 106 | 52.88% |
| AMT191025P00210000 | 2019-10-17 3:42PM EDT | 210.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 115 | 39.75% |
| AMT191025P00212500 | 2019-10-16 12:01PM EDT | 212.50 | 0.62 | 0.20 | 0.75 | 0.00 | - | 10 | 83 | 48.39% |
| AMT191025P00215000 | 2019-10-18 11:15AM EDT | 215.00 | 0.20 | 0.10 | 0.25 | -0.23 | -53.49% | 2 | 119 | 32.32% |
| AMT191025P00217500 | 2019-10-18 10:31AM EDT | 217.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 2 | 214 | 28.86% |
| AMT191025P00220000 | 2019-10-18 2:42PM EDT | 220.00 | 0.31 | 0.30 | 0.45 | -0.29 | -48.33% | 24 | 778 | 26.76% |
| AMT191025P00222500 | 2019-10-18 3:47PM EDT | 222.50 | 0.50 | 0.55 | 0.70 | -0.55 | -52.38% | 24 | 29 | 24.83% |
| AMT191025P00225000 | 2019-10-18 3:46PM EDT | 225.00 | 0.84 | 1.05 | 1.15 | -1.11 | -56.92% | 59 | 71 | 23.41% |
| AMT191025P00227500 | 2019-10-18 3:45PM EDT | 227.50 | 1.35 | 1.85 | 2.15 | -1.40 | -50.91% | 53 | 80 | 24.63% |
| AMT191025P00230000 | 2019-10-18 3:28PM EDT | 230.00 | 2.40 | 2.95 | 3.50 | -2.10 | -46.67% | 1 | 74 | 25.76% |
| AMT191025P00232500 | 2019-10-17 12:56PM EDT | 232.50 | 5.81 | 4.70 | 5.10 | 0.00 | - | 2 | 9 | 26.27% |