AMT - American Tower Corporation (REIT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210115C000750002020-06-17 3:11PM EDT75.00190.11187.20191.300.00-72067.68%
AMT210115C000800002020-06-17 3:41PM EDT80.00185.60182.30186.500.00-16270.75%
AMT210115C000850002020-06-22 6:45PM EDT85.00137.50166.50170.600.00-300.00%
AMT210115C000900002020-06-26 3:59PM EDT90.00157.00172.40176.500.00-11265.53%
AMT210115C000950002020-06-22 6:45PM EDT95.00129.70156.50160.900.00-100.00%
AMT210115C001000002020-06-18 9:37AM EDT100.00160.45162.40166.600.00-33060.64%
AMT210115C001050002020-06-17 3:10PM EDT105.00160.42157.30161.500.00-4255.42%
AMT210115C001100002020-06-17 2:12PM EDT110.00157.40152.80156.600.00-301058.72%
AMT210115C001150002020-06-23 12:08PM EDT115.00149.41147.70151.600.00-3355.20%
AMT210115C001200002020-06-17 3:10PM EDT120.00145.18142.50146.800.00-12452.61%
AMT210115C001250002020-06-17 3:11PM EDT125.00140.09137.80141.700.00-16751.54%
AMT210115C001300002020-06-17 2:12PM EDT130.00135.90132.80136.800.00-553165.08%
AMT210115C001350002020-06-22 6:45PM EDT135.0093.20117.70121.800.00-240.00%
AMT210115C001400002020-06-22 6:45PM EDT140.0046.15112.90117.200.00-450.00%
AMT210115C001450002020-06-22 6:45PM EDT145.0087.50108.30112.500.00-200.00%
AMT210115C001500002020-06-09 9:30AM EDT150.00117.20108.90113.500.00-1240.00%
AMT210115C001550002020-06-22 6:45PM EDT155.0085.4099.60103.200.00-280.00%
AMT210115C001600002020-06-01 11:58AM EDT160.00106.0199.70104.000.00-5310.00%
AMT210115C001650002020-06-22 6:45PM EDT165.0066.0789.9092.500.00-1470.00%
AMT210115C001700002020-06-22 3:53PM EDT170.0096.7095.0098.100.00-13648.68%
AMT210115C001750002020-06-24 1:21PM EDT175.0082.4091.3093.500.00-15047.47%
AMT210115C001800002020-06-22 6:45PM EDT180.0091.3076.7079.600.00-2600.00%
AMT210115C001850002020-06-18 9:48AM EDT185.0080.7581.9084.500.00-25445.36%
AMT210115C001900002020-06-24 2:32PM EDT190.0069.6078.0080.200.00-38344.66%
AMT210115C001950002020-06-22 9:30AM EDT195.0075.5073.6075.800.00-16843.57%
AMT210115C002000002020-06-29 12:02PM EDT200.0069.5069.2071.40+8.30+13.56%362242.38%
AMT210115C002100002020-06-26 3:49PM EDT210.0053.0060.7063.100.00-724340.71%
AMT210115C002200002020-06-30 3:26PM EDT220.0048.6052.9055.200.00-139939.22%
AMT210115C002300002020-07-01 12:04PM EDT230.0046.0245.9047.900.00-235238.11%
AMT210115C002400002020-07-02 9:43AM EDT240.0041.3639.3040.80+2.14+5.46%235936.65%
AMT210115C002500002020-07-02 9:43AM EDT250.0034.5032.5034.40+6.50+23.21%1244935.51%
AMT210115C002600002020-07-02 12:08PM EDT260.0027.7027.3028.90-0.50-1.77%557434.88%
AMT210115C002700002020-07-02 10:03AM EDT270.0024.0021.7023.60+1.00+4.35%11,44233.77%
AMT210115C002800002020-07-01 3:07PM EDT280.0018.3017.0019.10-1.00-5.18%747632.96%
AMT210115C002900002020-06-26 11:05AM EDT290.0010.7413.3015.200.00-526432.18%
AMT210115C003000002020-07-02 11:34AM EDT300.0010.5010.0011.70+1.70+19.32%3235931.19%
AMT210115C003100002020-07-01 3:22PM EDT310.008.767.408.500.00-410729.80%
AMT210115C003200002020-06-30 11:01AM EDT320.006.305.306.90+0.82+14.96%121,33130.16%
AMT210115C003300002020-06-29 3:27PM EDT330.003.103.805.400.00-12830.12%
AMT210115C003400002020-06-26 3:59PM EDT340.002.142.604.000.00-1018029.65%
AMT210115C003500002020-06-24 12:12PM EDT350.001.951.802.750.00-34428.77%
AMT210115C003600002020-06-22 10:07AM EDT360.001.901.102.350.00-71929.61%
AMT210115C003700002020-06-30 11:01AM EDT370.001.521.001.750.00-1729.46%
AMT210115C003800002020-06-25 9:30AM EDT380.000.850.351.500.00-128130.20%
AMT210115C004000002020-06-15 10:07AM EDT400.002.250.000.000.00-22412.50%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210115P000750002020-06-22 6:45PM EDT75.000.500.001.600.00-114586.87%
AMT210115P000800002020-06-15 10:06AM EDT80.000.400.000.000.00-14725.00%
AMT210115P000850002020-06-22 6:45PM EDT85.000.700.052.350.00-1184.33%
AMT210115P000900002020-06-22 6:45PM EDT90.003.600.052.400.00-1680.66%
AMT210115P000950002020-06-22 6:45PM EDT95.002.600.050.850.00-21065.33%
AMT210115P001000002020-06-22 6:45PM EDT100.002.800.000.000.00-213125.00%
AMT210115P001050002020-06-22 6:45PM EDT105.001.300.101.400.00-21164.26%
AMT210115P001100002020-06-22 6:45PM EDT110.000.480.350.000.00-338925.00%
AMT210115P001150002020-06-22 6:45PM EDT115.006.100.000.000.00-849325.00%
AMT210115P001200002020-06-22 6:45PM EDT120.001.300.502.250.00-4512362.11%
AMT210115P001250002020-06-22 6:45PM EDT125.001.100.102.300.00-1057.74%
AMT210115P001300002020-06-16 11:10AM EDT130.000.900.450.000.00-1044225.00%
AMT210115P001350002020-07-02 11:38AM EDT135.001.250.601.75-0.20-13.79%523352.25%
AMT210115P001400002020-06-22 6:45PM EDT140.001.350.753.000.00-112854.68%
AMT210115P001450002020-06-22 6:45PM EDT145.003.051.652.650.00-516253.67%
AMT210115P001500002020-06-24 1:18PM EDT150.002.350.000.000.00-114112.50%
AMT210115P001550002020-06-16 11:34AM EDT155.002.552.202.750.00-117250.22%
AMT210115P001600002020-06-25 3:30PM EDT160.003.642.603.100.00-216250.48%
AMT210115P001650002020-06-22 9:38AM EDT165.003.002.753.500.00-1024849.52%
AMT210115P001700002020-06-26 9:30AM EDT170.004.703.303.900.00-223348.43%
AMT210115P001750002020-06-23 3:41PM EDT175.003.703.204.400.00-59847.57%
AMT210115P001800002020-07-02 12:22PM EDT180.004.804.304.80-1.30-21.31%918246.27%
AMT210115P001850002020-06-24 10:38AM EDT185.006.004.405.500.00-122345.72%
AMT210115P001900002020-06-29 10:28AM EDT190.007.445.106.200.00-126944.99%
AMT210115P001950002020-06-24 1:44PM EDT195.008.305.806.700.00-4120343.65%
AMT210115P002000002020-06-29 3:17PM EDT200.009.206.407.200.00-393842.22%
AMT210115P002100002020-06-26 3:57PM EDT210.0012.508.309.600.00-19074941.94%
AMT210115P002200002020-07-01 3:01PM EDT220.0010.5010.4011.50-0.50-4.55%244439.98%
AMT210115P002300002020-06-30 3:16PM EDT230.0016.0013.5014.300.00-247238.95%
AMT210115P002400002020-06-26 10:36AM EDT240.0022.5916.6017.400.00-129037.71%
AMT210115P002500002020-07-01 3:29PM EDT250.0020.2020.2021.300.00-449536.93%
AMT210115P002600002020-07-02 9:43AM EDT260.0023.8324.0025.50-0.47-1.93%423135.84%
AMT210115P002700002020-07-02 9:43AM EDT270.0028.9028.8030.50-0.80-2.69%42835.11%
AMT210115P002800002020-06-18 12:42PM EDT280.0039.6834.3036.100.00-12334.43%
AMT210115P002900002020-06-22 6:45PM EDT290.0052.0047.6050.600.00-111044.71%
AMT210115P003000002020-06-24 11:19AM EDT300.0056.0046.8049.300.00--433.63%
AMT210115P003100002020-06-22 6:45PM EDT310.0080.4163.7065.100.00-4245.15%
AMT210115P003200002020-06-22 6:45PM EDT320.0087.3071.7074.300.00-101047.43%
AMT210115P003400002020-06-22 6:45PM EDT340.00120.8087.8091.600.00-1249.61%
AMT210115P003500002020-06-22 6:45PM EDT350.00147.0097.10100.900.00--151.29%
AMT210115P003600002020-06-22 6:45PM EDT360.00144.80108.20111.400.00-11252.16%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines