Mercados españoles abiertos en 2 hrs

American Tower Corporation (REIT) (AMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
228,06-0,85 (-0,37%)
Al cierre: 4:00PM EST
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
AMT210115C000750002020-09-24 2:10PM EST75.00161.32162.00163.600.00-410282.20%
AMT210115C000800002020-11-06 1:42PM EST80.00161.770.000.000.00-100.00%
AMT210115C000850002020-07-09 3:56PM EST85.00137.500.000.000.00-340.00%
AMT210115C000900002020-09-24 2:21PM EST90.00145.85147.00148.600.00-9712240.95%
AMT210115C000950002020-09-25 2:52PM EST95.00145.10142.00143.600.00-1010228.98%
AMT210115C001000002020-11-04 9:30AM EST100.00138.300.000.000.00-200.00%
AMT210115C001050002020-09-24 2:54PM EST105.00131.40132.00133.700.00-152207.42%
AMT210115C001100002020-09-25 1:59PM EST110.00128.42127.00128.700.00-410197.30%
AMT210115C001150002020-09-24 2:27PM EST115.00120.65122.10123.700.00-120188.01%
AMT210115C001200002020-11-11 2:23PM EST120.00118.250.000.000.00-200.00%
AMT210115C001250002020-10-14 8:32AM EST125.00118.00117.70118.700.00-57202.05%
AMT210115C001300002020-10-12 10:29AM EST130.00117.46112.70114.000.00-210193.23%
AMT210115C001350002020-09-24 2:29PM EST135.00100.74102.00103.900.00-212153.67%
AMT210115C001400002020-11-04 11:57AM EST140.00102.000.000.000.00-1900.00%
AMT210115C001450002020-11-04 3:45PM EST145.0093.200.000.000.00-100.00%
AMT210115C001500002020-11-11 12:18PM EST150.0091.000.000.000.00-400.00%
AMT210115C001550002020-11-13 10:09AM EST155.0084.100.000.000.00-400.00%
AMT210115C001600002020-10-19 8:35AM EST160.0084.700.000.000.00-1300.00%
AMT210115C001650002020-11-18 1:23PM EST165.0074.430.000.000.00-3000.00%
AMT210115C001700002020-11-18 1:19PM EST170.0069.500.000.000.00-1000.00%
AMT210115C001750002020-11-18 2:01PM EST175.0064.300.000.000.00-3200.00%
AMT210115C001800002020-11-24 3:20PM EST180.0049.200.000.000.00-100.00%
AMT210115C001850002020-11-06 1:48PM EST185.0057.430.000.000.00-200.00%
AMT210115C001900002020-11-23 10:43AM EST190.0040.300.000.000.00-100.00%
AMT210115C001950002020-11-10 1:32PM EST195.0038.780.000.000.00-200.00%
AMT210115C002000002020-11-24 3:38PM EST200.0029.700.000.000.00-100.00%
AMT210115C002100002020-11-23 1:35PM EST210.0023.000.000.000.00-200.00%
AMT210115C002200002020-11-24 1:43PM EST220.0014.130.000.000.00-500.00%
AMT210115C002300002020-11-24 3:39PM EST230.007.500.000.000.00-2200.78%
AMT210115C002400002020-11-24 3:58PM EST240.003.600.000.000.00-1603.13%
AMT210115C002500002020-11-24 3:58PM EST250.001.580.000.000.00-6306.25%
AMT210115C002600002020-11-24 3:58PM EST260.000.650.000.000.00-9606.25%
AMT210115C002700002020-11-24 3:33PM EST270.000.300.000.000.00-9012.50%
AMT210115C002800002020-11-24 3:57PM EST280.000.210.000.000.00-10012.50%
AMT210115C002900002020-11-23 12:24PM EST290.000.130.000.000.00-2012.50%
AMT210115C003000002020-11-24 1:18PM EST300.000.150.000.000.00-49012.50%
AMT210115C003100002020-11-16 3:59PM EST310.000.080.000.000.00-1012.50%
AMT210115C003200002020-11-20 1:31PM EST320.000.080.000.000.00-10012.50%
AMT210115C003300002020-10-28 10:48AM EST330.000.040.000.000.00-1025.00%
AMT210115C003400002020-10-27 9:17AM EST340.000.050.000.000.00-3025.00%
AMT210115C003500002020-10-27 9:48AM EST350.000.150.000.000.00-4025.00%
AMT210115C003600002020-09-28 9:34AM EST360.000.050.000.150.00-14250.49%
AMT210115C003700002020-09-24 1:48PM EST370.000.100.000.100.00-14550.59%
AMT210115C003800002020-10-09 11:46AM EST380.000.060.000.000.00-1011825.00%
AMT210115C003900002020-08-04 9:24AM EST390.000.300.000.300.00-1357.91%
AMT210115C004000002020-07-29 2:00PM EST400.000.600.050.200.00-212358.98%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210115P000750002020-09-28 11:57AM EST75.000.050.000.100.00-1144107.81%
AMT210115P000800002020-09-10 8:35AM EST80.000.050.000.100.00-147101.95%
AMT210115P000850002020-07-27 9:28AM EST85.000.050.000.150.00-3738100.39%
AMT210115P000900002020-07-09 3:56PM EST90.003.600.050.000.00-1685.16%
AMT210115P000950002020-07-09 3:56PM EST95.002.600.000.000.00-21050.00%
AMT210115P001000002020-11-16 2:02PM EST100.000.010.000.000.00-6050.00%
AMT210115P001050002020-09-28 11:02AM EST105.000.100.000.500.00-6792.77%
AMT210115P001100002020-09-11 10:07AM EST110.000.200.000.500.00-138987.60%
AMT210115P001150002020-10-22 11:06AM EST115.000.110.000.100.00-69168.16%
AMT210115P001200002020-09-17 8:30AM EST120.000.060.000.500.00-112378.03%
AMT210115P001250002020-08-13 11:46AM EST125.000.500.000.600.00-113275.49%
AMT210115P001300002020-11-03 9:37AM EST130.000.200.000.000.00-4025.00%
AMT210115P001350002020-09-16 1:05PM EST135.000.400.000.600.00-525966.80%
AMT210115P001400002020-11-12 3:34PM EST140.000.150.000.000.00-1025.00%
AMT210115P001450002020-11-04 9:30AM EST145.000.200.000.000.00-5025.00%
AMT210115P001500002020-09-29 8:30AM EST150.000.660.001.300.00-212862.35%
AMT210115P001550002020-11-19 1:29PM EST155.000.100.000.000.00-1025.00%
AMT210115P001600002020-11-18 10:09AM EST160.000.170.000.000.00-6025.00%
AMT210115P001650002020-11-02 3:15PM EST165.001.050.000.000.00-2012.50%
AMT210115P001700002020-10-21 1:08PM EST170.000.800.000.900.00-122949.39%
AMT210115P001750002020-11-16 11:00AM EST175.000.550.000.000.00-10012.50%
AMT210115P001800002020-11-10 2:44PM EST180.000.550.000.000.00-1012.50%
AMT210115P001850002020-11-23 2:38PM EST185.000.750.000.000.00-24012.50%
AMT210115P001900002020-11-23 3:56PM EST190.000.970.000.000.00-11012.50%
AMT210115P001950002020-11-24 2:51PM EST195.001.350.000.000.00-306.25%
AMT210115P002000002020-11-24 3:56PM EST200.001.990.000.000.00-206.25%
AMT210115P002100002020-11-24 3:56PM EST210.003.490.000.000.00-2506.25%
AMT210115P002200002020-11-24 1:01PM EST220.005.400.000.000.00-12203.13%
AMT210115P002300002020-11-24 3:24PM EST230.0010.300.000.000.00-600.00%
AMT210115P002400002020-11-24 2:23PM EST240.0015.730.000.000.00-100.00%
AMT210115P002500002020-11-23 11:37AM EST250.0022.300.000.000.00-200.00%
AMT210115P002600002020-11-24 2:16PM EST260.0032.600.000.000.00-100.00%
AMT210115P002700002020-11-16 12:34PM EST270.0030.900.000.000.00-300.00%
AMT210115P002800002020-11-19 11:22AM EST280.0045.700.000.000.00-400.00%
AMT210115P002900002020-11-05 10:13AM EST290.0053.100.000.000.00-100.00%
AMT210115P003000002020-11-06 10:21AM EST300.0059.900.000.000.00-100.00%
AMT210115P003100002020-07-09 3:56PM EST310.0080.410.000.000.00-420.00%
AMT210115P003200002020-07-09 3:56PM EST320.0087.300.000.000.00-10100.00%
AMT210115P003400002020-11-10 12:18PM EST340.00106.20110.80111.800.00-180.00%
AMT210115P003500002020-07-09 3:56PM EST350.00147.000.000.000.00--10.00%
AMT210115P003600002020-07-09 3:56PM EST360.00144.800.000.000.00-1120.00%
AMT210115P004000002020-11-19 11:59AM EST400.00165.300.000.000.00--00.00%