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
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT230120C001100002021-02-23 3:35PM EST110.00115.37104.50109.000.00-91435.58%
AMT230120C001150002020-12-15 11:36AM EST115.00102.0099.00104.000.00-11233.61%
AMT230120C001200002021-02-04 3:21PM EST120.00116.5095.0099.500.00-22033.09%
AMT230120C001250002020-12-01 2:15PM EST125.00110.9999.10104.000.00--149.33%
AMT230120C001300002021-01-25 10:04AM EST130.0096.0094.80102.100.00-102051.51%
AMT230120C001350002021-01-19 12:04AM EST135.0085.8291.5096.000.00--047.28%
AMT230120C001400002021-02-08 11:03AM EST140.0089.5779.2082.500.00-42631.78%
AMT230120C001450002021-01-19 12:04AM EST145.0077.5083.3087.300.00--044.16%
AMT230120C001500002021-02-03 2:34PM EST150.0086.8669.6077.200.00-23011934.99%
AMT230120C001550002021-01-27 3:50PM EST155.0079.2065.9073.300.00-1134.37%
AMT230120C001600002021-01-27 2:01PM EST160.0078.0061.3069.500.00-1533.80%
AMT230120C001650002021-01-19 12:04AM EST165.0062.2068.3071.100.00-3439.36%
AMT230120C001700002021-02-22 9:30AM EST170.0067.5055.0059.200.00-21429.33%
AMT230120C001750002021-01-26 9:59AM EST175.0062.7051.5056.000.00-1229.33%
AMT230120C001800002021-02-12 3:28PM EST180.0060.5048.5053.000.00-13129.39%
AMT230120C001850002021-01-20 12:39PM EST185.0053.2954.4058.700.00-11037.93%
AMT230120C001900002021-02-22 9:30AM EST190.0053.4042.1046.500.00-24728.64%
AMT230120C001950002021-01-28 2:40PM EST195.0047.0039.0043.800.00-11628.63%
AMT230120C002000002021-02-26 3:37PM EST200.0040.0036.5041.00-6.30-13.61%92528.41%
AMT230120C002100002021-02-19 11:47AM EST210.0043.6032.1036.000.00-14428.21%
AMT230120C002200002021-02-26 3:57PM EST220.0029.4226.5031.40-5.34-15.36%410527.94%
AMT230120C002300002021-02-18 9:35AM EST230.0031.8022.5027.000.00-17127.46%
AMT230120C002400002021-02-25 12:06PM EST240.0027.3019.0023.30+1.14+4.36%36927.22%
AMT230120C002500002021-02-26 3:32PM EST250.0019.5015.5020.40-6.50-25.00%34727.31%
AMT230120C002600002021-01-26 10:49AM EST260.0021.4013.1017.500.00-15327.10%
AMT230120C002700002021-02-08 11:50AM EST270.0019.8010.5015.300.00-34027.21%
AMT230120C002800002021-01-28 3:23PM EST280.0016.608.0012.500.00-1626.47%
AMT230120C002900002021-02-26 11:45AM EST290.0010.806.5010.800.00-1426.51%
AMT230120C003000002021-02-22 1:50PM EST300.0011.105.208.900.00-57426.08%
AMT230120C003100002020-10-22 10:12AM EST310.0016.409.6014.000.00--032.89%
AMT230120C003200002021-02-09 2:31PM EST320.0010.003.006.700.00-103226.30%
AMT230120C003300002021-02-08 3:02PM EST330.006.042.055.700.00-12526.25%
AMT230120C003400002021-01-12 12:40PM EST340.004.470.000.000.00-4346.25%
AMT230120C003500002021-02-23 2:34PM EST350.004.501.855.50-0.50-10.00%230228.28%
AMT230120C003600002021-02-08 10:43AM EST360.006.100.605.000.00-14125528.60%
AMT230120C003700002021-02-08 10:43AM EST370.005.300.904.400.00-43628.66%
AMT230120C003800002021-01-26 1:15PM EST380.003.200.403.800.00-22328.58%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT230120P001100002021-02-10 11:35AM EST110.004.072.205.300.00--242.24%
AMT230120P001150002021-01-14 12:08PM EST115.005.153.306.800.00-1143.27%
AMT230120P001200002020-12-10 11:29AM EST120.005.304.708.200.00-1243.71%
AMT230120P001250002020-10-14 2:13PM EST125.007.405.007.200.00-1239.52%
AMT230120P001350002021-02-16 2:12PM EST135.007.805.608.500.00--337.49%
AMT230120P001400002021-01-28 2:02PM EST140.007.566.8011.000.00-1239.25%
AMT230120P001450002020-12-11 11:23AM EST145.0011.358.6012.500.00-1239.19%
AMT230120P001500002021-02-11 12:44PM EST150.0010.508.9012.800.00-1637.39%
AMT230120P001550002021-01-28 2:00PM EST155.0010.6810.0014.000.00-1636.77%
AMT230120P001600002021-01-12 1:24PM EST160.0015.810.000.000.00-116.25%
AMT230120P001700002021-02-16 3:21PM EST170.0015.6514.0017.700.00-51534.60%
AMT230120P001750002021-02-03 3:13PM EST175.0018.8015.5020.00+3.06+19.44%1734.88%
AMT230120P001800002021-01-20 12:25PM EST180.0019.2517.3020.600.00-17033.28%
AMT230120P001850002021-01-25 2:24PM EST185.0019.5017.5022.500.00-10632.96%
AMT230120P001900002021-02-22 9:30AM EST190.0022.3021.0024.600.00-22032.74%
AMT230120P001950002021-01-25 2:22PM EST195.0022.3021.5026.000.00-5731.78%
AMT230120P002000002021-01-25 2:40PM EST200.0025.1523.5028.000.00-72331.30%
AMT230120P002100002021-02-18 2:55PM EST210.0030.6030.0033.700.00-11531.59%
AMT230120P002200002021-01-25 9:31AM EST220.0037.7032.2039.500.00-14231.58%
AMT230120P002300002021-02-19 3:59PM EST230.0040.0041.0046.000.00-32931.82%
AMT230120P002400002021-01-26 11:43AM EST240.0045.1047.5052.000.00-11531.33%
AMT230120P002500002021-02-03 11:34AM EST250.0049.3054.1058.400.00-11330.88%
AMT230120P002600002021-01-22 9:42AM EST260.0061.5056.5060.600.00-2326.46%
AMT230120P002700002021-02-16 11:22AM EST270.0068.6068.5073.500.00-12031.13%
AMT230120P002800002021-02-08 11:03AM EST280.0071.9276.5080.900.00-5330.76%
AMT230120P003000002021-02-10 11:13AM EST300.0090.0493.0097.500.00-410931.02%