Mercados españoles cerrados

American Tower Corporation (REIT) (AMT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
216,47-8,28 (-3,68%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210716C001250002021-01-19 12:04AM EST125.0092.1099.80102.200.00--197.82%
AMT210716C001450002020-12-23 3:56PM EST145.0073.0078.8081.700.00--175.52%
AMT210716C001500002021-02-16 12:13AM EST150.0077.0065.0069.000.00--146.90%
AMT210716C001600002021-02-18 10:12AM EST160.0067.5756.8059.000.00--140.41%
AMT210716C001700002021-02-09 10:20AM EST170.0064.3047.3049.600.00-31636.54%
AMT210716C001750002021-02-12 10:38AM EST175.0051.7543.3044.300.00-61332.28%
AMT210716C001800002021-02-18 10:02AM EST180.0049.1038.4040.700.00-104133.75%
AMT210716C001850002021-01-20 9:49AM EST185.0037.0044.8047.500.00--356.25%
AMT210716C001900002021-02-16 9:30AM EST190.0041.5230.4032.300.00-1831.31%
AMT210716C001950002021-02-22 12:09PM EST195.0032.6026.9028.100.00-11029.63%
AMT210716C002000002021-02-25 9:45AM EST200.0029.8522.7024.200.00-255028.33%
AMT210716C002100002021-02-25 10:10AM EST210.0024.5816.8017.700.00-7511127.14%
AMT210716C002200002021-02-26 3:47PM EST220.0012.3011.8012.50-4.50-26.79%936326.44%
AMT210716C002300002021-02-26 2:28PM EST230.009.307.808.40-3.00-24.39%1194025.77%
AMT210716C002400002021-02-26 3:25PM EST240.005.805.005.50-3.30-36.26%1641925.47%
AMT210716C002500002021-02-26 3:40PM EST250.003.403.203.50-2.21-39.39%131825.31%
AMT210716C002600002021-02-25 3:39PM EST260.003.402.002.200.00-225225.34%
AMT210716C002700002021-02-26 3:58PM EST270.001.351.251.40-0.65-32.50%634325.59%
AMT210716C002800002021-02-23 2:58PM EST280.001.500.801.150.00-111927.36%
AMT210716C002900002021-02-26 1:27PM EST290.000.910.150.95-0.02-2.15%115728.94%
AMT210716C003000002021-02-26 12:14PM EST300.000.700.450.950.00-213431.49%
AMT210716C003100002021-02-25 12:18PM EST310.000.350.301.750.00-1938.51%
AMT210716C003200002021-02-04 1:25PM EST320.000.350.001.600.00-1340.21%
AMT210716C003300002021-02-09 9:43AM EST330.000.600.151.500.00-1041.99%
AMT210716C003400002021-01-21 9:30AM EST340.000.200.151.000.00-1140.91%
AMT210716C003600002021-02-03 10:16AM EST360.000.150.001.300.00-21247.08%
Ventaspara16 de julio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT210716P001100002021-02-18 1:05PM EST110.000.350.000.350.00-21052.98%
AMT210716P001200002021-02-05 11:51AM EST120.000.450.050.500.00-3649.56%
AMT210716P001350002020-12-21 3:33PM EST135.001.250.001.800.00--152.71%
AMT210716P001400002021-01-22 9:31AM EST140.001.100.551.700.00-2348.68%
AMT210716P001450002021-01-22 9:30AM EST145.001.300.502.200.00-21548.47%
AMT210716P001500002021-01-22 9:30AM EST150.001.100.652.250.00-53045.47%
AMT210716P001550002021-02-26 10:53AM EST155.001.451.351.60-0.47-24.48%21738.70%
AMT210716P001600002021-02-17 2:13PM EST160.001.651.701.950.00-13637.62%
AMT210716P001650002021-02-26 3:27PM EST165.002.152.102.60-0.05-2.27%14637.59%
AMT210716P001700002021-02-18 9:34AM EST170.002.552.602.950.00-104635.88%
AMT210716P001750002021-02-26 11:23AM EST175.003.303.203.80+0.50+17.86%510735.71%
AMT210716P001800002021-02-26 3:19PM EST180.003.903.904.40+0.40+11.43%28834.29%
AMT210716P001850002021-02-26 3:19PM EST185.004.694.705.30+0.19+4.22%211033.46%
AMT210716P001900002021-02-26 3:56PM EST190.005.905.806.50+1.50+34.09%1832833.00%
AMT210716P001950002021-02-26 3:35PM EST195.007.306.907.70+1.80+32.73%310732.12%
AMT210716P002000002021-02-26 3:54PM EST200.008.608.409.00+1.30+17.81%1446331.08%
AMT210716P002100002021-02-26 3:51PM EST210.0012.3011.8012.90+1.60+14.95%5726030.39%
AMT210716P002200002021-02-26 3:00PM EST220.0016.5016.6017.80+2.00+13.79%4065229.78%
AMT210716P002300002021-02-22 11:03AM EST230.0019.8022.7024.200.00-620330.20%
AMT210716P002400002021-02-04 12:37PM EST240.0021.5028.6031.400.00-24130.56%
AMT210716P002500002021-01-25 1:23PM EST250.0031.8031.8032.800.00-501090.00%
AMT210716P002600002020-12-07 11:48AM EST260.0043.5047.6049.900.00--236.81%
AMT210716P002700002021-02-25 10:22AM EST270.0048.1054.8057.100.00-41133.34%
AMT210716P003000002021-01-19 12:04AM EST300.0082.0076.8077.500.00--80.00%
AMT210716P003100002020-11-25 10:58AM EST310.0081.8092.2094.300.00--432.69%