Mercados españoles cerrados
S&P 500
3.236,92-78,65(-2,37%)Nasdaq
10.632,99-330,65(-3,02%)NIKKEI 225
23.346,49-13,81(-0,06%)
American Tower Corporation (REIT) (AMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
235,71-6,23 (-2,58%)
Al cierre: 4:00PM EDT
235,71 0,00 (0,00 %)
Después del cierre: 4:15PM EDT
Llamadaspara25 de septiembre de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200925C00200000 | 2020-09-21 12:09AM EDT | 200.00 | 41.00 | 33.90 | 37.50 | 0.00 | - | 1 | 4 | 154.25% |
| AMT200925C00235000 | 2020-09-23 3:58PM EDT | 235.00 | 2.36 | 1.35 | 2.65 | -5.24 | -68.95% | 7 | 22 | 26.76% |
| AMT200925C00240000 | 2020-09-23 3:55PM EDT | 240.00 | 0.70 | 0.10 | 0.95 | -2.90 | -80.56% | 57 | 39 | 29.52% |
| AMT200925C00242500 | 2020-09-23 3:31PM EDT | 242.50 | 0.40 | 0.10 | 0.65 | -1.70 | -80.95% | 57 | 99 | 32.91% |
| AMT200925C00245000 | 2020-09-23 3:34PM EDT | 245.00 | 0.20 | 0.05 | 0.35 | -1.00 | -83.33% | 68 | 296 | 33.45% |
| AMT200925C00247500 | 2020-09-23 2:54PM EDT | 247.50 | 0.10 | 0.00 | 0.30 | -0.64 | -86.49% | 20 | 107 | 38.18% |
| AMT200925C00250000 | 2020-09-23 3:25PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 161 | 31.45% |
| AMT200925C00252500 | 2020-09-23 3:46PM EDT | 252.50 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 10 | 231 | 49.61% |
| AMT200925C00255000 | 2020-09-23 10:10AM EDT | 255.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 16 | 565 | 40.23% |
| AMT200925C00257500 | 2020-09-23 1:55PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 10 | 119 | 44.53% |
| AMT200925C00260000 | 2020-09-21 2:52PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 146 | 48.63% |
| AMT200925C00262500 | 2020-09-18 3:45PM EDT | 262.50 | 0.15 | 0.00 | 0.80 | 0.00 | - | 8 | 31 | 74.66% |
| AMT200925C00265000 | 2020-09-18 2:09PM EDT | 265.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 15 | 44 | 69.92% |
| AMT200925C00267500 | 2020-09-18 9:53AM EDT | 267.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 55.47% |
| AMT200925C00270000 | 2020-09-18 2:09PM EDT | 270.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 510 | 80.47% |
| AMT200925C00272500 | 2020-09-17 3:17PM EDT | 272.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 4 | 44 | 97.61% |
| AMT200925C00275000 | 2020-09-16 3:48PM EDT | 275.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 10 | 48 | 104.49% |
| AMT200925C00277500 | 2020-09-17 11:05AM EDT | 277.50 | 0.16 | 0.00 | 0.80 | 0.00 | - | 2 | 13 | 103.61% |
| AMT200925C00280000 | 2020-09-16 2:29PM EDT | 280.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 26 | 46 | 97.75% |
| AMT200925C00282500 | 2020-09-23 12:57PM EDT | 282.50 | 0.14 | 0.00 | 0.80 | -0.26 | -65.00% | 1 | 25 | 112.50% |
| AMT200925C00285000 | 2020-09-16 11:32AM EDT | 285.00 | 0.24 | 0.00 | 0.85 | 0.00 | - | 4 | 42 | 118.16% |
| AMT200925C00310000 | 2020-09-21 12:09AM EDT | 310.00 | 0.02 | - | 2.35 | 0.00 | - | - | 1 | 226.76% |
Ventaspara25 de septiembre de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200925P00200000 | 2020-09-21 12:09AM EDT | 200.00 | 0.07 | - | 2.90 | 0.00 | - | - | 1 | 179.83% |
| AMT200925P00205000 | 2020-08-24 11:00AM EDT | 205.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 141.99% |
| AMT200925P00210000 | 2020-09-21 10:00AM EDT | 210.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 113 | 56.84% |
| AMT200925P00215000 | 2020-09-10 11:32AM EDT | 215.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 66.50% |
| AMT200925P00220000 | 2020-09-21 10:00AM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 21 | 55 | 53.13% |
| AMT200925P00222500 | 2020-09-18 2:55PM EDT | 222.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 9 | 47.12% |
| AMT200925P00225000 | 2020-09-22 2:29PM EDT | 225.00 | 0.15 | 0.10 | 0.70 | 0.00 | - | 2 | 106 | 47.31% |
| AMT200925P00227500 | 2020-09-22 3:11PM EDT | 227.50 | 0.30 | 0.30 | 1.05 | 0.00 | - | 14 | 72 | 45.80% |
| AMT200925P00230000 | 2020-09-23 3:33PM EDT | 230.00 | 0.95 | 0.65 | 1.30 | +0.62 | +187.88% | 16 | 216 | 40.67% |
| AMT200925P00232500 | 2020-09-23 3:45PM EDT | 232.50 | 1.65 | 1.55 | 2.20 | +1.05 | +175.00% | 84 | 90 | 42.26% |
| AMT200925P00235000 | 2020-09-23 3:46PM EDT | 235.00 | 2.90 | 2.20 | 2.90 | +2.15 | +286.67% | 81 | 88 | 38.09% |
| AMT200925P00237500 | 2020-09-23 3:52PM EDT | 237.50 | 4.30 | 3.10 | 4.70 | +2.92 | +211.59% | 56 | 101 | 43.68% |
| AMT200925P00240000 | 2020-09-23 2:15PM EDT | 240.00 | 4.93 | 5.50 | 7.40 | +2.88 | +140.49% | 25 | 95 | 57.69% |
| AMT200925P00242500 | 2020-09-23 2:46PM EDT | 242.50 | 7.28 | 7.80 | 10.40 | +4.18 | +134.84% | 7 | 112 | 57.67% |
| AMT200925P00245000 | 2020-09-23 3:19PM EDT | 245.00 | 10.52 | 8.60 | 10.90 | +5.22 | +98.49% | 10 | 65 | 56.64% |
| AMT200925P00247500 | 2020-09-23 3:17PM EDT | 247.50 | 13.17 | 11.90 | 14.70 | +5.39 | +69.28% | 4 | 75 | 63.09% |
| AMT200925P00250000 | 2020-09-23 12:38PM EDT | 250.00 | 13.32 | 15.20 | 18.10 | +3.10 | +30.33% | 9 | 103 | 84.47% |
| AMT200925P00252500 | 2020-09-22 11:17AM EDT | 252.50 | 10.95 | 15.80 | 18.30 | 0.00 | - | 10 | 67 | 77.98% |
| AMT200925P00255000 | 2020-09-22 11:17AM EDT | 255.00 | 13.44 | 19.20 | 22.70 | 0.00 | - | 10 | 78 | 87.77% |
| AMT200925P00257500 | 2020-09-16 12:48PM EDT | 257.50 | 1.95 | 21.60 | 24.90 | 0.00 | - | 4 | 11 | 90.72% |
| AMT200925P00260000 | 2020-09-17 1:45PM EDT | 260.00 | 12.01 | 24.20 | 27.80 | 0.00 | - | 6 | 8 | 102.30% |
| AMT200925P00262500 | 2020-09-17 10:47AM EDT | 262.50 | 23.60 | 26.70 | 29.80 | +9.07 | +62.42% | 1 | 19 | 103.56% |
| AMT200925P00265000 | 2020-09-22 2:39PM EDT | 265.00 | 22.60 | 29.40 | 32.40 | 0.00 | - | 1 | 14 | 112.99% |
| AMT200925P00280000 | 2020-09-21 12:09AM EDT | 280.00 | 14.30 | 43.80 | 48.00 | 0.00 | - | - | 1 | 147.66% |
© 2020 Verizon Media. Todos los derechos reservados.
