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
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%
AMT220121C001000002020-12-24 11:32AM EST100.00118.80122.20127.000.00-1179.43%
AMT220121C001050002020-12-23 2:15PM EST105.00114.70117.20122.000.00-30075.32%
AMT220121C001100002020-06-15 9:08AM EST110.00148.24148.30151.000.00-74159.04%
AMT220121C001150002021-02-18 10:37AM EST115.00113.4599.10104.000.00-2248.82%
AMT220121C001200002020-12-28 3:40PM EST120.00100.80107.80111.500.00-11077.06%
AMT220121C001300002021-02-19 3:48PM EST130.0096.3585.8089.500.00-12242.69%
AMT220121C001400002020-12-28 3:37PM EST140.0081.7089.0091.800.00-11063.82%
AMT220121C001450002021-02-18 10:38AM EST145.0084.8872.2075.500.00--138.21%
AMT220121C001500002021-02-26 3:20PM EST150.0069.0068.1071.50-6.00-8.00%42838.32%
AMT220121C001550002021-01-20 9:52AM EST155.0066.5075.3078.300.00-11456.38%
AMT220121C001600002021-02-18 2:23PM EST160.0071.3059.6061.300.00-12432.91%
AMT220121C001650002021-01-20 12:32PM EST165.0062.0065.0066.400.00-11649.30%
AMT220121C001700002021-02-25 1:02PM EST170.0057.0051.5053.100.00-13331.78%
AMT220121C001750002021-02-18 3:29PM EST175.0059.0047.6049.300.00-22031.47%
AMT220121C001800002021-02-17 2:42PM EST180.0052.8044.1046.100.00-37431.92%
AMT220121C001850002021-02-16 9:31AM EST185.0048.0039.7042.300.00-25431.13%
AMT220121C001900002021-02-25 3:34PM EST190.0038.4037.2039.20-4.55-10.59%63631.21%
AMT220121C001950002021-01-21 2:21PM EST195.0038.3042.0042.800.00-132540.21%
AMT220121C002000002021-02-26 1:47PM EST200.0031.9731.1032.30-4.73-12.89%812829.73%
AMT220121C002100002021-02-04 10:34AM EST210.0037.3224.9026.700.00-313929.21%
AMT220121C002200002021-02-23 3:38PM EST220.0021.2020.4021.70-4.30-16.86%1983928.63%
AMT220121C002300002021-02-23 3:48PM EST230.0020.1015.6017.70+0.10+0.50%576728.49%
AMT220121C002400002021-02-23 2:32PM EST240.0018.2012.9013.70+0.49+2.77%375327.59%
AMT220121C002500002021-02-22 3:29PM EST250.0010.6010.1011.10-2.70-20.30%264827.74%
AMT220121C002600002021-02-25 12:47PM EST260.0010.057.908.600.00-476427.37%
AMT220121C002700002021-02-18 12:07PM EST270.006.805.706.80-1.50-18.07%2415827.38%
AMT220121C002800002021-02-26 1:58PM EST280.005.604.105.30-0.34-5.72%254,10327.30%
AMT220121C002900002021-02-17 2:42PM EST290.005.593.604.100.00-224627.22%
AMT220121C003000002021-02-26 1:23PM EST300.003.202.453.70-0.40-11.11%1051328.39%
AMT220121C003100002021-02-18 12:16PM EST310.004.012.102.650.00-117827.72%
AMT220121C003200002021-02-25 10:46AM EST320.002.301.752.350.00-138628.59%
AMT220121C003300002021-02-17 12:18PM EST330.002.651.301.950.00-235128.94%
AMT220121C003400002021-02-01 3:08PM EST340.002.201.051.600.00-23029.20%
AMT220121C003500002021-02-18 11:23AM EST350.001.400.401.55-0.39-21.79%418230.40%
AMT220121C003600002021-02-19 2:38PM EST360.001.200.401.700.00-21,23232.32%
AMT220121C003700002021-02-08 1:05PM EST370.000.960.002.75-0.19-16.52%21937.20%
AMT220121C003800002021-02-02 10:29AM EST380.000.850.002.600.00-18938.05%
AMT220121C003900002021-02-24 1:26PM EST390.000.700.000.900.00-17332.22%
AMT220121C004000002021-02-17 3:26PM EST400.000.670.450.650.00-138831.63%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT220121P000950002021-02-23 2:33PM EST95.000.900.100.900.00-314147.95%
AMT220121P001000002021-02-23 2:29PM EST100.001.050.052.750.00-16057.29%
AMT220121P001050002021-02-10 1:56PM EST105.000.860.402.900.00-42654.88%
AMT220121P001100002021-02-10 1:53PM EST110.001.060.503.100.00-422352.76%
AMT220121P001150002021-02-12 9:30AM EST115.002.001.303.200.00-12050.26%
AMT220121P001200002021-02-10 1:56PM EST120.001.771.553.400.00-92548.22%
AMT220121P001250002021-02-10 1:56PM EST125.002.052.252.550.00-911342.16%
AMT220121P001300002021-02-01 3:38PM EST130.002.302.652.950.00-35341.21%
AMT220121P001350002021-02-08 9:43AM EST135.002.702.553.400.00-32940.29%
AMT220121P001400002021-02-24 10:25AM EST140.003.003.503.900.00-510339.38%
AMT220121P001450002021-02-16 2:37PM EST145.004.054.104.500.00-22838.61%
AMT220121P001500002021-02-04 11:53AM EST150.003.904.705.100.00-268937.68%
AMT220121P001550002021-02-23 11:48AM EST155.005.205.406.000.00-47037.31%
AMT220121P001600002021-02-17 9:42AM EST160.006.006.206.800.00-28436.51%
AMT220121P001650002021-02-19 2:34PM EST165.006.907.207.700.00-210735.75%
AMT220121P001700002021-02-17 12:10PM EST170.008.107.508.70+0.40+5.19%513435.03%
AMT220121P001750002021-02-23 11:47AM EST175.008.309.3010.200.00-227134.99%
AMT220121P001800002021-02-23 12:32PM EST180.0010.1010.5011.70+0.20+2.02%252434.71%
AMT220121P001850002021-02-23 12:19PM EST185.0011.5011.9012.70+0.89+8.39%217633.49%
AMT220121P001900002021-02-25 3:34PM EST190.0012.4513.4014.300.00-222933.01%
AMT220121P001950002021-02-23 11:39AM EST195.0014.6015.2016.200.00-225632.76%
AMT220121P002000002021-02-25 9:34AM EST200.0015.0017.1018.100.00-684732.32%
AMT220121P002100002021-02-23 2:29PM EST210.0020.2021.5022.400.00-352831.54%
AMT220121P002200002021-02-25 11:33AM EST220.0023.3326.6027.500.00-158831.02%
AMT220121P002300002021-02-26 2:11PM EST230.0031.8032.5033.50+1.30+4.26%115230.88%
AMT220121P002400002021-02-10 9:49AM EST240.0031.9039.1040.400.00-231131.17%
AMT220121P002500002021-01-25 3:09PM EST250.0040.0040.8041.800.00-1421023.43%
AMT220121P002600002021-02-02 11:25AM EST260.0042.8053.8055.800.00-15932.05%
AMT220121P002700002020-12-14 1:40PM EST270.0062.9062.0063.800.00-11432.14%
AMT220121P002800002021-01-20 10:18AM EST280.0069.6061.7062.700.00-1220.00%
AMT220121P002900002021-02-04 10:22AM EST290.0067.3079.0080.800.00-11232.45%
AMT220121P003000002021-01-28 12:19PM EST300.0076.3088.2090.700.00-1634.46%
AMT220121P003100002021-01-28 12:10PM EST310.0093.4096.5099.900.00-2535.07%
AMT220121P003200002021-01-29 12:45PM EST320.0098.40106.00110.500.00-1238.10%
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%