Mercados españoles cerrados

American Tower Corporation (REIT) (AMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
216,13-8,62 (-3,84%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210416C001250002021-02-26 3:58PM EST125.0092.0090.3093.50-5.50-5.64%1484.28%
AMT210416C001300002020-08-24 2:58PM EST130.00115.30104.90106.500.00--1213.66%
AMT210416C001600002020-12-16 11:31AM EST160.0056.7159.5062.400.00--283.24%
AMT210416C001750002021-02-24 11:11AM EST175.0050.9839.7044.500.00-1557.37%
AMT210416C001800002021-02-03 12:46PM EST180.0053.5035.5039.500.00-11052.01%
AMT210416C001850002021-02-22 2:25PM EST185.0040.7030.5035.000.00-3649.22%
AMT210416C001900002021-02-17 1:08PM EST190.0037.6027.2029.300.00-54340.37%
AMT210416C001950002021-02-25 12:18PM EST195.0030.9022.6025.400.00-12339.95%
AMT210416C002000002021-02-24 12:03PM EST200.0026.6018.5020.300.00-691,56633.85%
AMT210416C002100002021-02-26 2:29PM EST210.0013.7011.6013.00-6.43-31.94%215230.92%
AMT210416C002200002021-02-24 3:32PM EST220.006.406.007.00-5.95-48.18%527827.62%
AMT210416C002300002021-02-26 3:43PM EST230.003.002.753.10-3.30-52.38%911,17925.30%
AMT210416C002400002021-02-26 3:25PM EST240.001.361.151.40-2.04-60.00%261,84625.50%
AMT210416C002500002021-02-26 3:00PM EST250.000.700.450.70-0.80-53.33%4798026.83%
AMT210416C002600002021-02-26 3:08PM EST260.000.310.000.35-0.39-55.71%1356428.05%
AMT210416C002700002021-02-26 1:37PM EST270.000.250.050.90-0.05-16.67%1560239.14%
AMT210416C002800002021-02-26 1:52PM EST280.000.200.000.25-0.11-35.48%11,60434.91%
AMT210416C002900002021-02-18 11:32AM EST290.000.180.000.200.00-210637.55%
AMT210416C003000002021-02-24 3:27PM EST300.000.150.050.250.00-1224242.43%
AMT210416C003100002021-02-01 3:53PM EST310.000.150.000.200.00-65344.53%
AMT210416C003200002020-12-31 10:55AM EST320.000.050.000.500.00-316554.74%
AMT210416C003300002020-11-20 3:30PM EST330.000.200.000.200.00-171150.93%
AMT210416C003400002020-10-08 10:00AM EST340.001.000.000.700.00-1158.25%
AMT210416C003500002021-01-25 12:52PM EST350.000.200.000.150.00-10011550.59%
AMT210416C003600002020-09-20 11:10PM EST360.001.250.000.650.00--163.57%
AMT210416C003700002020-09-04 2:48PM EST370.000.850.001.000.00-3570.61%
AMT210416C003800002020-10-06 9:45AM EST380.000.150.000.000.00-1025.00%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210416P001200002021-01-26 11:30AM EST120.000.080.000.150.00-118164.26%
AMT210416P001250002021-01-07 1:35PM EST125.000.100.000.300.00-14765.43%
AMT210416P001300002020-10-15 9:30AM EST130.001.130.001.950.00--382.76%
AMT210416P001450002020-11-11 1:32PM EST145.000.880.401.150.00-1364.40%
AMT210416P001500002020-11-16 12:13AM EST150.001.050.601.300.00---62.31%
AMT210416P001550002021-01-12 11:59AM EST155.001.000.000.000.00-44125.00%
AMT210416P001600002021-02-25 12:44PM EST160.000.250.101.000.00-11653.69%
AMT210416P001650002021-02-22 10:03AM EST165.000.300.101.050.00-16549.76%
AMT210416P001700002021-02-22 2:11PM EST170.000.350.201.100.00-48545.80%
AMT210416P001750002021-02-23 3:06PM EST175.000.500.600.750.00-124337.84%
AMT210416P001800002021-02-26 10:37AM EST180.000.950.751.00+0.15+18.75%619236.18%
AMT210416P001850002021-02-24 12:55PM EST185.001.301.101.35+0.40+44.44%1713434.64%
AMT210416P001900002021-02-26 3:41PM EST190.001.891.651.95+0.64+51.20%51,42833.91%
AMT210416P001950002021-02-26 12:11PM EST195.002.461.902.80+0.51+26.15%525633.37%
AMT210416P002000002021-02-26 3:34PM EST200.003.203.103.60+0.53+19.85%33647831.54%
AMT210416P002100002021-02-26 3:52PM EST210.005.895.806.40+1.39+30.89%3233,23429.36%
AMT210416P002200002021-02-26 3:29PM EST220.0010.3110.2011.20+2.31+28.88%101,02528.68%
AMT210416P002300002021-02-26 1:29PM EST230.0015.6516.6018.10+2.75+21.32%3269029.52%
AMT210416P002400002021-02-24 3:47PM EST240.0022.3624.8026.70+3.41+17.99%1013732.54%
AMT210416P002500002021-02-24 3:38PM EST250.0028.9033.0037.300.00-17542.64%
AMT210416P002600002021-02-11 11:03AM EST260.0032.5142.5046.900.00-15347.45%
AMT210416P002700002021-02-01 12:09PM EST270.0038.8052.5056.400.00-121450.77%
AMT210416P002800002020-11-16 9:36AM EST280.0044.1061.5063.500.00-10140.00%
AMT210416P003000002020-10-19 10:35AM EST300.0060.6061.1063.700.00--10.00%
AMT210416P003200002021-01-20 10:18AM EST320.00102.3091.5093.200.00--20.00%
AMT210416P003300002021-01-20 10:18AM EST330.00112.35101.50103.300.00--20.00%