Mercados españoles abiertos en 2 hrs 1 min

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
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT220121C000950002020-07-09 3:57PM EST95.00123.690.000.000.00-100.00%
AMT220121C001000002020-11-20 1:14PM EST100.00135.130.000.000.00-1000.00%
AMT220121C001050002020-11-17 12:36PM EST105.00134.500.000.000.00-100.00%
AMT220121C001100002020-06-15 9:08AM EST110.00148.24148.30151.000.00-74117.45%
AMT220121C001150002020-06-19 11:14AM EST115.00144.25143.00147.500.00-25113.30%
AMT220121C001200002020-10-22 9:44AM EST120.00120.08111.40115.500.00-11051.26%
AMT220121C001300002020-10-23 11:43AM EST130.00108.20102.00106.000.00-102552.36%
AMT220121C001400002020-09-23 9:22AM EST140.00103.0098.30102.500.00-11055.87%
AMT220121C001450002020-06-24 11:27AM EST145.00113.00113.00117.500.00--186.15%
AMT220121C001500002020-11-24 3:56PM EST150.0080.000.000.000.00-100.00%
AMT220121C001550002020-09-11 12:52PM EST155.0097.7593.0096.900.00-4762.93%
AMT220121C001600002020-09-22 2:58PM EST160.0086.530.000.000.00-400.00%
AMT220121C001650002020-09-22 2:33PM EST165.0082.650.000.000.00-400.00%
AMT220121C001700002020-10-01 9:11AM EST170.0078.2867.1070.400.00-11540.01%
AMT220121C001750002020-09-29 2:56PM EST175.0074.3062.4064.800.00-22036.70%
AMT220121C001800002020-11-24 2:36PM EST180.0057.000.000.000.00-100.00%
AMT220121C001850002020-11-12 11:36AM EST185.0061.450.000.000.00-800.00%
AMT220121C001900002020-11-23 2:33PM EST190.0050.200.000.000.00-500.00%
AMT220121C001950002020-11-23 3:56PM EST195.0045.700.000.000.00-100.00%
AMT220121C002000002020-11-23 3:37PM EST200.0042.500.000.000.00-500.00%
AMT220121C002100002020-10-20 9:33AM EST210.0049.5042.5045.100.00-17437.83%
AMT220121C002200002020-11-11 1:39PM EST220.0038.550.000.000.00-100.00%
AMT220121C002300002020-11-24 2:37PM EST230.0025.400.000.000.00-500.20%
AMT220121C002400002020-11-24 2:41PM EST240.0021.100.000.000.00-1100.78%
AMT220121C002500002020-11-24 11:10AM EST250.0017.460.000.000.00-701.56%
AMT220121C002600002020-11-23 3:12PM EST260.0013.700.000.000.00-1403.13%
AMT220121C002700002020-11-23 10:23AM EST270.0010.500.000.000.00-203.13%
AMT220121C002800002020-11-24 11:32AM EST280.009.300.000.000.00-1003.13%
AMT220121C002900002020-11-23 9:31AM EST290.008.050.000.000.00-206.25%
AMT220121C003000002020-11-24 11:42AM EST300.005.100.000.000.00-1206.25%
AMT220121C003100002020-11-06 12:12PM EST310.007.500.000.000.00-606.25%
AMT220121C003200002020-11-24 9:40AM EST320.003.340.000.000.00-106.25%
AMT220121C003300002020-11-23 3:30PM EST330.002.300.000.000.00-106.25%
AMT220121C003400002020-11-24 3:23PM EST340.001.860.000.000.00-106.25%
AMT220121C003500002020-11-20 1:17PM EST350.001.750.000.000.00-2906.25%
AMT220121C003600002020-11-20 2:54PM EST360.001.400.000.000.00-2706.25%
AMT220121C003700002020-11-03 2:26PM EST370.001.950.000.000.00-106.25%
AMT220121C003800002020-11-18 2:52PM EST380.001.350.000.000.00-66012.50%
AMT220121C003900002020-07-06 10:59AM EST390.008.602.756.300.00-1139.73%
AMT220121C004000002020-11-24 2:06PM EST400.001.000.000.000.00-1012.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT220121P000950002020-11-24 3:00PM EST95.001.000.000.000.00-1012.50%
AMT220121P001000002020-11-23 12:03PM EST100.001.000.000.000.00-5012.50%
AMT220121P001050002020-11-03 3:05PM EST105.002.320.000.000.00-6012.50%
AMT220121P001100002020-07-09 3:57PM EST110.002.800.000.000.00-12712.50%
AMT220121P001150002020-10-27 9:52AM EST115.002.820.000.000.00-8012.50%
AMT220121P001200002020-11-06 9:45AM EST120.002.850.000.000.00-3012.50%
AMT220121P001250002020-10-27 10:58AM EST125.003.700.000.000.00-4012.50%
AMT220121P001300002020-11-09 9:44AM EST130.003.000.000.000.00-2012.50%
AMT220121P001350002020-10-29 9:28AM EST135.005.300.000.000.00-4012.50%
AMT220121P001400002020-11-23 12:10PM EST140.004.000.000.000.00-5012.50%
AMT220121P001450002020-11-16 11:56AM EST145.004.000.000.000.00-506.25%
AMT220121P001500002020-11-05 11:05AM EST150.005.300.000.000.00-1706.25%
AMT220121P001550002020-11-10 12:03PM EST155.006.200.000.000.00-206.25%
AMT220121P001600002020-11-24 1:10PM EST160.006.500.000.000.00-106.25%
AMT220121P001650002020-11-20 10:35AM EST165.006.800.000.000.00-106.25%
AMT220121P001700002020-11-24 11:13AM EST170.008.200.000.000.00-106.25%
AMT220121P001750002020-11-24 11:13AM EST175.009.200.000.000.00-106.25%
AMT220121P001800002020-11-24 11:08AM EST180.0010.400.000.000.00-106.25%
AMT220121P001850002020-11-24 11:08AM EST185.0011.700.000.000.00-103.13%
AMT220121P001900002020-11-24 3:47PM EST190.0013.600.000.000.00-603.13%
AMT220121P001950002020-11-24 2:39PM EST195.0014.700.000.000.00-403.13%
AMT220121P002000002020-11-24 2:41PM EST200.0016.300.000.000.00-803.13%
AMT220121P002100002020-11-24 2:36PM EST210.0020.100.000.000.00-901.56%
AMT220121P002200002020-11-24 2:36PM EST220.0024.400.000.000.00-600.78%
AMT220121P002300002020-11-24 2:19PM EST230.0029.310.000.000.00-300.00%
AMT220121P002400002020-11-20 10:26AM EST240.0032.200.000.000.00-100.00%
AMT220121P002500002020-10-20 2:02PM EST250.0037.5036.0037.300.00-323424.27%
AMT220121P002600002020-11-18 1:02PM EST260.0042.300.000.000.00-100.00%
AMT220121P002700002020-10-19 8:30AM EST270.0049.540.000.000.00-1110.00%
AMT220121P002800002020-07-09 3:57PM EST280.0092.000.000.000.00--110.00%
AMT220121P002900002020-07-09 3:57PM EST290.0067.210.000.000.00-400.00%
AMT220121P003000002020-07-01 11:32AM EST300.0066.6062.5066.000.00--20.00%
AMT220121P003100002020-07-01 11:32AM EST310.0073.3068.7072.800.00-120.00%
AMT220121P003200002020-07-09 3:57PM EST320.0099.400.000.000.00--10.00%
AMT220121P003300002020-07-09 3:57PM EST330.0096.100.000.000.00--10.00%
AMT220121P003400002020-07-09 3:57PM EST340.00116.600.000.000.00--80.00%
AMT220121P003500002020-07-09 3:57PM EST350.00134.790.000.000.00-120.00%
AMT220121P003700002020-07-09 3:57PM EST370.00120.300.000.000.00--10.00%
AMT220121P003800002020-07-09 3:57PM EST380.00137.800.000.000.00-1170.00%
AMT220121P004000002020-07-19 11:02PM EST400.00149.00150.90154.200.00--10.00%