AMT - American Tower Corporation (REIT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200117C00070000 | 2019-12-24 12:28PM EST | 70.00 | 158.02 | 160.90 | 165.00 | 0.00 | - | 63 | 0 | 1,293.36% |
| AMT200117C00075000 | 2019-12-24 11:55AM EST | 75.00 | 152.60 | 155.80 | 160.00 | 0.00 | - | 75 | 0 | 1,223.83% |
| AMT200117C00080000 | 2020-01-02 11:17AM EST | 80.00 | 150.20 | 150.90 | 155.00 | 0.00 | - | 105 | 3 | 1,158.98% |
| AMT200117C00085000 | 2019-12-24 12:09PM EST | 85.00 | 142.00 | 146.10 | 150.10 | 0.00 | - | 28 | 3 | 1,114.45% |
| AMT200117C00090000 | 2020-01-13 1:40PM EST | 90.00 | 144.50 | 140.90 | 145.10 | 0.00 | - | 6 | 6 | 1,057.03% |
| AMT200117C00095000 | 2020-01-15 10:00AM EST | 95.00 | 140.09 | 135.80 | 140.00 | 0.00 | - | 3 | 22 | 987.50% |
| AMT200117C00100000 | 2020-01-16 10:34AM EST | 100.00 | 132.65 | 130.80 | 135.10 | 0.00 | - | 1 | 13 | 950.78% |
| AMT200117C00105000 | 2020-01-15 2:09PM EST | 105.00 | 131.50 | 126.00 | 130.00 | 0.00 | - | 5 | 7 | 888.48% |
| AMT200117C00110000 | 2020-01-16 3:08PM EST | 110.00 | 121.76 | 121.30 | 124.80 | 0.00 | - | 2 | 11 | 814.65% |
| AMT200117C00115000 | 2020-01-15 12:42PM EST | 115.00 | 120.73 | 115.80 | 120.00 | 0.00 | - | 1 | 2 | 798.44% |
| AMT200117C00120000 | 2020-01-15 9:30AM EST | 120.00 | 114.00 | 111.00 | 115.00 | 0.00 | - | 20 | 13 | 756.25% |
| AMT200117C00125000 | 2020-01-13 10:01AM EST | 125.00 | 109.00 | 105.80 | 109.90 | 0.00 | - | 1 | 4 | 703.91% |
| AMT200117C00130000 | 2019-12-24 12:00PM EST | 130.00 | 97.46 | 100.90 | 104.90 | 0.00 | - | 9 | 0 | 665.43% |
| AMT200117C00135000 | 2020-01-10 10:12AM EST | 135.00 | 94.90 | 95.90 | 100.10 | 0.00 | - | 4 | 24 | 649.41% |
| AMT200117C00140000 | 2020-01-07 12:39PM EST | 140.00 | 83.90 | 91.00 | 93.20 | 0.00 | - | 1 | 9 | 0.00% |
| AMT200117C00145000 | 2020-01-15 3:03PM EST | 145.00 | 90.89 | 85.90 | 90.00 | 0.00 | - | 4 | 22 | 567.77% |
| AMT200117C00150000 | 2020-01-09 1:54PM EST | 150.00 | 77.00 | 80.80 | 85.10 | 0.00 | - | 3 | 14 | 542.58% |
| AMT200117C00155000 | 2019-12-24 12:09PM EST | 155.00 | 72.10 | 75.70 | 80.00 | 0.00 | - | 255 | 11 | 500.39% |
| AMT200117C00160000 | 2019-12-24 12:07PM EST | 160.00 | 67.20 | 70.90 | 75.10 | 0.00 | - | 170 | 16 | 476.37% |
| AMT200117C00165000 | 2020-01-15 9:31AM EST | 165.00 | 70.00 | 65.90 | 70.10 | 0.00 | - | 3 | 30 | 444.43% |
| AMT200117C00170000 | 2020-01-10 9:56AM EST | 170.00 | 58.50 | 60.90 | 65.10 | 0.00 | - | 10 | 40 | 413.28% |
| AMT200117C00175000 | 2020-01-16 3:12PM EST | 175.00 | 56.20 | 55.80 | 60.00 | 0.00 | - | 1 | 24 | 375.88% |
| AMT200117C00180000 | 2020-01-16 2:47PM EST | 180.00 | 52.70 | 52.70 | 53.20 | 0.00 | - | 10 | 234 | 0.00% |
| AMT200117C00185000 | 2019-12-26 2:26PM EST | 185.00 | 42.10 | 45.90 | 50.10 | 0.00 | - | 30 | 40 | 323.44% |
| AMT200117C00190000 | 2020-01-16 10:05AM EST | 190.00 | 41.98 | 40.90 | 45.10 | 0.00 | - | 6 | 51 | 294.43% |
| AMT200117C00195000 | 2020-01-16 3:57PM EST | 195.00 | 37.29 | 35.90 | 40.10 | 0.00 | - | 1 | 43 | 265.72% |
| AMT200117C00200000 | 2020-01-15 9:54AM EST | 200.00 | 35.10 | 32.60 | 33.40 | 0.00 | - | 10 | 133 | 0.00% |
| AMT200117C00205000 | 2020-01-13 12:27PM EST | 205.00 | 30.00 | 27.00 | 29.00 | 0.00 | - | 1 | 2 | 140.63% |
| AMT200117C00210000 | 2020-01-17 9:35AM EST | 210.00 | 22.78 | 22.70 | 23.20 | +0.88 | +4.02% | 3 | 303 | 0.00% |
| AMT200117C00215000 | 2020-01-10 11:17AM EST | 215.00 | 15.93 | 17.50 | 18.80 | 0.00 | - | 2 | 2 | 72.27% |
| AMT200117C00217500 | 2019-12-31 1:32PM EST | 217.50 | 9.40 | 14.80 | 16.10 | 0.00 | - | 1 | 10 | 0.00% |
| AMT200117C00220000 | 2020-01-17 9:45AM EST | 220.00 | 13.00 | 12.70 | 13.20 | +0.60 | +4.84% | 2 | 1,595 | 0.00% |
| AMT200117C00222500 | 2020-01-15 11:55AM EST | 222.50 | 13.36 | 9.50 | 10.80 | 0.00 | - | 2 | 27 | 0.00% |
| AMT200117C00225000 | 2020-01-16 9:33AM EST | 225.00 | 9.57 | 7.80 | 8.20 | 0.00 | - | 4 | 350 | 0.00% |
| AMT200117C00227500 | 2020-01-16 10:17AM EST | 227.50 | 5.00 | 5.30 | 5.90 | 0.00 | - | 5 | 66 | 0.00% |
| AMT200117C00230000 | 2020-01-17 9:49AM EST | 230.00 | 2.99 | 3.00 | 3.30 | +0.48 | +19.12% | 67 | 1,825 | 0.00% |
| AMT200117C00232500 | 2020-01-17 9:36AM EST | 232.50 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 50 | 288 | 0.00% |
| AMT200117C00235000 | 2020-01-17 9:38AM EST | 235.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 539 | 11.57% |
| AMT200117C00237500 | 2020-01-16 2:31PM EST | 237.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 593 | 21.78% |
| AMT200117C00240000 | 2020-01-16 12:50PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,415 | 27.93% |
| AMT200117C00242500 | 2020-01-15 2:00PM EST | 242.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 90 | 48.44% |
| AMT200117C00245000 | 2020-01-15 2:00PM EST | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 50.98% |
| AMT200117C00250000 | 2020-01-15 11:16AM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,283 | 55.47% |
| AMT200117C00260000 | 2020-01-16 3:31PM EST | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 2,050 | 82.81% |
| AMT200117C00270000 | 2020-01-16 12:50PM EST | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 295 | 108.59% |
| AMT200117C00280000 | 2019-12-20 9:32AM EST | 280.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 168 | 142.97% |
| AMT200117C00290000 | 2019-11-27 12:06PM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 146 | 154.69% |
| AMT200117C00300000 | 2019-09-04 2:19PM EST | 300.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 11 | 116 | 306.84% |
Ventaspara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200117P00070000 | 2019-10-21 2:29PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 340 | 837.50% |
| AMT200117P00075000 | 2019-07-05 9:45AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 1,007.03% |
| AMT200117P00080000 | 2019-06-07 9:56AM EST | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 781.25% |
| AMT200117P00085000 | 2019-06-09 11:02PM EST | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 81 | 739.06% |
| AMT200117P00090000 | 2019-06-27 2:27PM EST | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 700.00% |
| AMT200117P00095000 | 2019-08-08 11:20AM EST | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 701.56% |
| AMT200117P00100000 | 2019-10-10 12:44PM EST | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 86 | 600.00% |
| AMT200117P00105000 | 2019-07-08 8:52AM EST | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 592.19% |
| AMT200117P00110000 | 2019-09-05 8:30AM EST | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 142 | 607.81% |
| AMT200117P00115000 | 2019-09-09 1:52PM EST | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 246 | 546.88% |
| AMT200117P00120000 | 2019-10-28 8:39AM EST | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 320 | 478.13% |
| AMT200117P00125000 | 2019-12-18 1:18PM EST | 125.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 146 | 487.50% |
| AMT200117P00130000 | 2019-12-18 1:45PM EST | 130.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 492 | 459.38% |
| AMT200117P00135000 | 2019-11-04 12:28PM EST | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 464 | 399.22% |
| AMT200117P00140000 | 2019-11-07 12:26PM EST | 140.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1,289 | 375.00% |
| AMT200117P00145000 | 2019-08-30 11:18AM EST | 145.00 | 0.40 | 0.05 | 2.90 | 0.00 | - | 1 | 320 | 589.06% |
| AMT200117P00150000 | 2019-11-26 3:37PM EST | 150.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 306.25% |
| AMT200117P00155000 | 2019-10-25 10:06AM EST | 155.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 313 | 364.06% |
| AMT200117P00160000 | 2020-01-06 10:22AM EST | 160.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 741 | 308.59% |
| AMT200117P00165000 | 2020-01-02 9:40AM EST | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 976 | 285.94% |
| AMT200117P00170000 | 2019-12-24 11:00AM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,744 | 50.00% |
| AMT200117P00175000 | 2020-01-09 9:31AM EST | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3,097 | 267.58% |
| AMT200117P00180000 | 2020-01-03 11:07AM EST | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,320 | 221.88% |
| AMT200117P00185000 | 2020-01-03 10:48AM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3,227 | 200.78% |
| AMT200117P00190000 | 2020-01-09 1:43PM EST | 190.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1,603 | 180.86% |
| AMT200117P00195000 | 2020-01-15 11:22AM EST | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,144 | 160.94% |
| AMT200117P00200000 | 2020-01-16 2:29PM EST | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,199 | 117.97% |
| AMT200117P00202500 | 2020-01-15 10:27AM EST | 202.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 131.25% |
| AMT200117P00205000 | 2020-01-07 12:34PM EST | 205.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 121.48% |
| AMT200117P00207500 | 2020-01-14 10:09AM EST | 207.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 102 | 99 | 112.11% |
| AMT200117P00210000 | 2020-01-16 9:31AM EST | 210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,214 | 84.38% |
| AMT200117P00212500 | 2020-01-13 9:50AM EST | 212.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 92.58% |
| AMT200117P00215000 | 2020-01-13 1:56PM EST | 215.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 82.81% |
| AMT200117P00217500 | 2020-01-15 12:38PM EST | 217.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 41 | 73.24% |
| AMT200117P00220000 | 2020-01-16 10:57AM EST | 220.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 883 | 60.35% |
| AMT200117P00222500 | 2020-01-14 11:24AM EST | 222.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 8 | 143 | 53.52% |
| AMT200117P00225000 | 2020-01-16 11:09AM EST | 225.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 11 | 129 | 47.27% |
| AMT200117P00227500 | 2020-01-16 2:59PM EST | 227.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 256 | 38.97% |
| AMT200117P00230000 | 2020-01-17 9:53AM EST | 230.00 | 0.06 | 0.05 | 0.15 | -0.20 | -76.92% | 48 | 460 | 24.71% |
| AMT200117P00232500 | 2020-01-17 9:49AM EST | 232.50 | 0.55 | 0.40 | 0.55 | -0.40 | -42.11% | 23 | 96 | 21.83% |
| AMT200117P00235000 | 2020-01-16 10:26AM EST | 235.00 | 2.82 | 1.90 | 2.15 | 0.00 | - | 5 | 97 | 29.54% |
| AMT200117P00240000 | 2020-01-16 12:50PM EST | 240.00 | 6.73 | 6.70 | 7.50 | 0.00 | - | 1 | 76 | 60.74% |
| AMT200117P00250000 | 2020-01-02 10:16AM EST | 250.00 | 20.10 | 15.80 | 19.00 | 0.00 | - | 10 | 0 | 121.88% |
| AMT200117P00260000 | 2019-12-23 1:44PM EST | 260.00 | 33.63 | 26.00 | 28.10 | 0.00 | - | 1 | 0 | 151.37% |
| AMT200117P00270000 | 2019-12-20 3:07PM EST | 270.00 | 43.20 | 34.90 | 39.20 | 0.00 | - | 1 | 0 | 189.45% |
| AMT200117P00280000 | 2019-09-04 12:29PM EST | 280.00 | 40.20 | 56.80 | 61.30 | 0.00 | - | - | 0 | 572.61% |
| AMT200117P00290000 | 2019-10-20 11:10PM EST | 290.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |