AMT - American Tower Corporation (REIT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200117C000700002019-12-24 12:28PM EST70.00158.02160.90165.000.00-6301,293.36%
AMT200117C000750002019-12-24 11:55AM EST75.00152.60155.80160.000.00-7501,223.83%
AMT200117C000800002020-01-02 11:17AM EST80.00150.20150.90155.000.00-10531,158.98%
AMT200117C000850002019-12-24 12:09PM EST85.00142.00146.10150.100.00-2831,114.45%
AMT200117C000900002020-01-13 1:40PM EST90.00144.50140.90145.100.00-661,057.03%
AMT200117C000950002020-01-15 10:00AM EST95.00140.09135.80140.000.00-322987.50%
AMT200117C001000002020-01-16 10:34AM EST100.00132.65130.80135.100.00-113950.78%
AMT200117C001050002020-01-15 2:09PM EST105.00131.50126.00130.000.00-57888.48%
AMT200117C001100002020-01-16 3:08PM EST110.00121.76121.30124.800.00-211814.65%
AMT200117C001150002020-01-15 12:42PM EST115.00120.73115.80120.000.00-12798.44%
AMT200117C001200002020-01-15 9:30AM EST120.00114.00111.00115.000.00-2013756.25%
AMT200117C001250002020-01-13 10:01AM EST125.00109.00105.80109.900.00-14703.91%
AMT200117C001300002019-12-24 12:00PM EST130.0097.46100.90104.900.00-90665.43%
AMT200117C001350002020-01-10 10:12AM EST135.0094.9095.90100.100.00-424649.41%
AMT200117C001400002020-01-07 12:39PM EST140.0083.9091.0093.200.00-190.00%
AMT200117C001450002020-01-15 3:03PM EST145.0090.8985.9090.000.00-422567.77%
AMT200117C001500002020-01-09 1:54PM EST150.0077.0080.8085.100.00-314542.58%
AMT200117C001550002019-12-24 12:09PM EST155.0072.1075.7080.000.00-25511500.39%
AMT200117C001600002019-12-24 12:07PM EST160.0067.2070.9075.100.00-17016476.37%
AMT200117C001650002020-01-15 9:31AM EST165.0070.0065.9070.100.00-330444.43%
AMT200117C001700002020-01-10 9:56AM EST170.0058.5060.9065.100.00-1040413.28%
AMT200117C001750002020-01-16 3:12PM EST175.0056.2055.8060.000.00-124375.88%
AMT200117C001800002020-01-16 2:47PM EST180.0052.7052.7053.200.00-102340.00%
AMT200117C001850002019-12-26 2:26PM EST185.0042.1045.9050.100.00-3040323.44%
AMT200117C001900002020-01-16 10:05AM EST190.0041.9840.9045.100.00-651294.43%
AMT200117C001950002020-01-16 3:57PM EST195.0037.2935.9040.100.00-143265.72%
AMT200117C002000002020-01-15 9:54AM EST200.0035.1032.6033.400.00-101330.00%
AMT200117C002050002020-01-13 12:27PM EST205.0030.0027.0029.000.00-12140.63%
AMT200117C002100002020-01-17 9:35AM EST210.0022.7822.7023.20+0.88+4.02%33030.00%
AMT200117C002150002020-01-10 11:17AM EST215.0015.9317.5018.800.00-2272.27%
AMT200117C002175002019-12-31 1:32PM EST217.509.4014.8016.100.00-1100.00%
AMT200117C002200002020-01-17 9:45AM EST220.0013.0012.7013.20+0.60+4.84%21,5950.00%
AMT200117C002225002020-01-15 11:55AM EST222.5013.369.5010.800.00-2270.00%
AMT200117C002250002020-01-16 9:33AM EST225.009.577.808.200.00-43500.00%
AMT200117C002275002020-01-16 10:17AM EST227.505.005.305.900.00-5660.00%
AMT200117C002300002020-01-17 9:49AM EST230.002.993.003.30+0.48+19.12%671,8250.00%
AMT200117C002325002020-01-17 9:36AM EST232.501.000.951.10+0.20+25.00%502880.00%
AMT200117C002350002020-01-17 9:38AM EST235.000.150.100.150.00-253911.57%
AMT200117C002375002020-01-16 2:31PM EST237.500.050.000.100.00-6159321.78%
AMT200117C002400002020-01-16 12:50PM EST240.000.050.000.050.00-32,41527.93%
AMT200117C002425002020-01-15 2:00PM EST242.500.100.000.200.00-239048.44%
AMT200117C002450002020-01-15 2:00PM EST245.000.050.000.200.00-101250.98%
AMT200117C002500002020-01-15 11:16AM EST250.000.050.000.050.00-11,28355.47%
AMT200117C002600002020-01-16 3:31PM EST260.000.010.000.050.00-202,05082.81%
AMT200117C002700002020-01-16 12:50PM EST270.000.010.000.050.00-1295108.59%
AMT200117C002800002019-12-20 9:32AM EST280.000.400.000.100.00-5168142.97%
AMT200117C002900002019-11-27 12:06PM EST290.000.050.000.050.00-4146154.69%
AMT200117C003000002019-09-04 2:19PM EST300.000.330.002.200.00-11116306.84%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200117P000700002019-10-21 2:29PM EST70.000.050.000.100.00-20340837.50%
AMT200117P000750002019-07-05 9:45AM EST75.000.050.000.750.00-11051,007.03%
AMT200117P000800002019-06-07 9:56AM EST80.000.200.000.150.00-123781.25%
AMT200117P000850002019-06-09 11:02PM EST85.000.400.000.150.00-581739.06%
AMT200117P000900002019-06-27 2:27PM EST90.000.100.000.150.00-10700.00%
AMT200117P000950002019-08-08 11:20AM EST95.000.050.000.250.00-116701.56%
AMT200117P001000002019-10-10 12:44PM EST100.000.010.000.100.00-286600.00%
AMT200117P001050002019-07-08 8:52AM EST105.000.100.000.150.00-147592.19%
AMT200117P001100002019-09-05 8:30AM EST110.000.100.000.300.00-2142607.81%
AMT200117P001150002019-09-09 1:52PM EST115.000.100.000.200.00-1246546.88%
AMT200117P001200002019-10-28 8:39AM EST120.000.010.000.100.00-1320478.13%
AMT200117P001250002019-12-18 1:18PM EST125.000.020.000.200.00-3146487.50%
AMT200117P001300002019-12-18 1:45PM EST130.000.020.000.200.00-5492459.38%
AMT200117P001350002019-11-04 12:28PM EST135.000.050.000.100.00-5464399.22%
AMT200117P001400002019-11-07 12:26PM EST140.000.350.000.100.00-11,289375.00%
AMT200117P001450002019-08-30 11:18AM EST145.000.400.052.900.00-1320589.06%
AMT200117P001500002019-11-26 3:37PM EST150.000.850.000.050.00-1488306.25%
AMT200117P001550002019-10-25 10:06AM EST155.000.240.000.400.00-1313364.06%
AMT200117P001600002020-01-06 10:22AM EST160.000.010.000.200.00-1741308.59%
AMT200117P001650002020-01-02 9:40AM EST165.000.050.000.200.00-2976285.94%
AMT200117P001700002019-12-24 11:00AM EST170.000.030.000.000.00-11,74450.00%
AMT200117P001750002020-01-09 9:31AM EST175.000.100.000.400.00-13,097267.58%
AMT200117P001800002020-01-03 11:07AM EST180.000.050.000.200.00-11,320221.88%
AMT200117P001850002020-01-03 10:48AM EST185.000.050.000.200.00-23,227200.78%
AMT200117P001900002020-01-09 1:43PM EST190.000.060.000.200.00-21,603180.86%
AMT200117P001950002020-01-15 11:22AM EST195.000.010.000.200.00-11,144160.94%
AMT200117P002000002020-01-16 2:29PM EST200.000.030.000.050.00-21,199117.97%
AMT200117P002025002020-01-15 10:27AM EST202.500.040.000.200.00-111131.25%
AMT200117P002050002020-01-07 12:34PM EST205.000.300.000.200.00-14121.48%
AMT200117P002075002020-01-14 10:09AM EST207.500.070.000.200.00-10299112.11%
AMT200117P002100002020-01-16 9:31AM EST210.000.200.000.050.00-11,21484.38%
AMT200117P002125002020-01-13 9:50AM EST212.500.110.000.200.00-14492.58%
AMT200117P002150002020-01-13 1:56PM EST215.000.010.000.200.00-32882.81%
AMT200117P002175002020-01-15 12:38PM EST217.500.010.000.200.00-124173.24%
AMT200117P002200002020-01-16 10:57AM EST220.000.080.000.150.00-188360.35%
AMT200117P002225002020-01-14 11:24AM EST222.500.190.000.200.00-814353.52%
AMT200117P002250002020-01-16 11:09AM EST225.000.120.000.150.00-1112947.27%
AMT200117P002275002020-01-16 2:59PM EST227.500.010.000.200.00-3225638.97%
AMT200117P002300002020-01-17 9:53AM EST230.000.060.050.15-0.20-76.92%4846024.71%
AMT200117P002325002020-01-17 9:49AM EST232.500.550.400.55-0.40-42.11%239621.83%
AMT200117P002350002020-01-16 10:26AM EST235.002.821.902.150.00-59729.54%
AMT200117P002400002020-01-16 12:50PM EST240.006.736.707.500.00-17660.74%
AMT200117P002500002020-01-02 10:16AM EST250.0020.1015.8019.000.00-100121.88%
AMT200117P002600002019-12-23 1:44PM EST260.0033.6326.0028.100.00-10151.37%
AMT200117P002700002019-12-20 3:07PM EST270.0043.2034.9039.200.00-10189.45%
AMT200117P002800002019-09-04 12:29PM EST280.0040.2056.8061.300.00--0572.61%
AMT200117P002900002019-10-20 11:10PM EST290.0062.100.000.000.00-1800.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines