AMT - American Tower Corporation (REIT)

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200403C001700002020-03-16 12:15AM EDT170.0058.2046.5050.800.00--187.99%
AMT200403C001850002020-03-26 12:20PM EDT185.0031.5032.5036.400.00-1388.04%
AMT200403C001900002020-03-26 1:14PM EDT190.0027.9027.5031.300.00-1175.98%
AMT200403C001950002020-03-27 3:32PM EDT195.0027.5023.5027.10+2.50+10.00%15180.15%
AMT200403C002000002020-03-27 12:13PM EDT200.0018.0019.2023.20-5.50-23.40%23179.13%
AMT200403C002025002020-03-26 9:39AM EDT202.5019.2017.00-0.00---50.22%
AMT200403C002050002020-03-26 1:31PM EDT205.0016.2315.0019.00-0.80-4.70%1211273.90%
AMT200403C002075002020-03-24 12:04PM EDT207.5015.8513.5017.50+11.65+277.38%1076.20%
AMT200403C002100002020-03-27 1:36PM EDT210.0013.6711.5015.60-3.53-20.52%21773.18%
AMT200403C002125002020-03-26 12:39PM EDT212.509.7010.0013.400.00-81070.36%
AMT200403C002150002020-03-27 3:22PM EDT215.0011.978.2011.70+1.77+17.35%113367.60%
AMT200403C002175002020-03-27 3:14PM EDT217.5011.237.0011.10+0.17+1.54%43771.02%
AMT200403C002200002020-03-27 1:39PM EDT220.008.205.508.80-0.58-6.61%1311165.14%
AMT200403C002225002020-03-27 1:39PM EDT222.507.004.207.80-1.30-15.66%213264.43%
AMT200403C002250002020-03-27 10:37AM EDT225.004.703.006.20-2.30-32.86%44160.50%
AMT200403C002275002020-03-02 1:07AM EDT227.504.031.905.100.00--2057.81%
AMT200403C002300002020-03-27 2:57PM EDT230.003.821.104.60-1.39-26.68%143058.06%
AMT200403C002325002020-03-26 12:41PM EDT232.504.500.753.500.00-51256.35%
AMT200403C002350002020-03-26 1:41PM EDT235.002.000.452.550.00-6854.25%
AMT200403C002375002020-03-27 3:11PM EDT237.502.400.151.95-1.10-31.43%21552.78%
AMT200403C002400002020-03-27 3:49PM EDT240.001.201.201.60-0.80-40.00%72062.52%
AMT200403C002425002020-03-02 1:07AM EDT242.5011.500.001.150.00-21152.64%
AMT200403C002450002020-03-18 3:51PM EDT245.005.000.000.900.00-22453.47%
AMT200403C002475002020-03-26 10:01AM EDT247.500.300.250.750.00-11058.40%
AMT200403C002500002020-03-26 3:40PM EDT250.000.600.251.450.00-132270.02%
AMT200403C002525002020-03-18 2:45PM EDT252.503.200.100.550.00-12360.11%
AMT200403C002550002020-03-24 11:38AM EDT255.000.010.051.050.00-11070.31%
AMT200403C002575002020-03-24 9:30AM EDT257.501.030.002.250.00-4686.87%
AMT200403C002600002020-03-18 2:56PM EDT260.000.060.001.200.00-22478.47%
AMT200403C002625002020-03-20 1:21PM EDT262.500.010.004.300.00-29111.99%
AMT200403C002650002020-03-05 11:10AM EDT265.001.251.204.100.00-107123.34%
AMT200403C002675002020-03-10 1:46PM EDT267.501.200.104.300.00-18120.53%
AMT200403C002700002020-03-09 2:53PM EDT270.000.680.104.100.00-211122.71%
AMT200403C002725002020-03-20 1:51PM EDT272.500.200.004.300.00-131127.20%
AMT200403C002750002020-02-19 4:45PM EDT275.000.620.052.150.00--5110.79%
AMT200403C002775002020-03-26 11:11AM EDT277.500.110.001.65+0.10+1,000.00%29107.13%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200403P001350002020-03-23 3:13PM EDT135.001.500.000.150.00--1141.02%
AMT200403P001500002020-03-25 3:54PM EDT150.000.750.050.600.00-12138.48%
AMT200403P001600002020-03-23 3:59PM EDT160.001.000.001.450.00-1011136.33%
AMT200403P001650002020-03-24 1:58PM EDT165.001.350.001.050.00-550117.29%
AMT200403P001700002020-03-25 3:58PM EDT170.001.190.001.55-1.66-58.25%151115.67%
AMT200403P001800002020-03-27 3:10PM EDT180.000.950.001.70-5.05-84.17%101096.00%
AMT200403P001850002020-03-27 1:21PM EDT185.002.000.052.75-2.69-57.36%82897.05%
AMT200403P001900002020-03-26 9:58AM EDT190.002.781.003.300.00-124697.61%
AMT200403P001950002020-03-27 10:09AM EDT195.003.270.553.50+1.07+48.64%23083.13%
AMT200403P002000002020-03-27 3:50PM EDT200.003.500.804.80-0.10-2.78%2813680.08%
AMT200403P002050002020-03-27 10:23AM EDT205.006.401.505.30+1.40+28.00%291172.66%
AMT200403P002075002020-03-20 5:49PM EDT207.506.702.005.30+0.36+5.68%11067.72%
AMT200403P002100002020-03-27 3:59PM EDT210.005.603.106.00-0.40-6.67%1462968.41%
AMT200403P002125002020-03-27 3:39PM EDT212.506.003.506.90-1.30-17.81%260865.80%
AMT200403P002150002020-03-27 3:41PM EDT215.007.514.508.20+0.41+5.77%613466.58%
AMT200403P002175002020-03-26 12:42PM EDT217.5010.105.508.70+2.13+26.73%23762.96%
AMT200403P002200002020-03-27 12:44PM EDT220.009.547.0011.70+1.04+12.24%224270.78%
AMT200403P002225002020-03-16 12:59PM EDT222.5035.208.0012.300.00-61465.53%
AMT200403P002250002020-03-27 3:37PM EDT225.0011.009.5013.80-2.00-15.38%11765.09%
AMT200403P002275002020-03-11 3:46PM EDT227.5024.3211.0015.400.00-25664.01%
AMT200403P002300002020-03-16 12:59PM EDT230.0023.6012.5016.900.00-222361.30%
AMT200403P002325002020-03-16 12:59PM EDT232.5016.8114.1018.500.00-11158.06%
AMT200403P002350002020-03-27 3:11PM EDT235.0017.4516.2020.60-16.05-47.91%5258.94%
AMT200403P002375002020-03-11 1:45PM EDT237.5016.2418.7022.400.00-2059.57%
AMT200403P002400002020-03-25 2:28PM EDT240.0034.4920.3024.600.00-83655.30%
AMT200403P002425002020-03-09 9:58AM EDT242.5018.8223.8026.600.00-1963.72%
AMT200403P002450002020-03-09 11:34AM EDT245.0060.0024.6029.200.00-31951.56%
AMT200403P002475002020-03-25 9:43AM EDT247.5055.4528.6031.400.00-11568.65%
AMT200403P002500002020-03-27 5:08AM EDT250.0024.3729.5033.300.00-1785.84%
AMT200403P002525002020-02-18 12:32PM EDT252.506.3042.8046.800.00-38185.77%
AMT200403P002550002020-02-24 2:04PM EDT255.0015.8069.1073.200.00-36394.14%
AMT200403P002600002020-03-02 1:07AM EDT260.0016.6039.1043.500.00-11105.40%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines