Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.764,15 +927,27 (+1,58%)
American Tower Corporation (AMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 110.75% |
| AMT250117C00100000 | 2024-03-12 11:33AM EDT | 100.00 | 105.40 | 79.30 | 83.50 | 0.00 | - | 1 | 10 | 77.36% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 61.60 | 65.40 | 0.00 | - | 2 | 3 | 47.25% |
| AMT250117C00115000 | 2024-04-04 2:17PM EDT | 115.00 | 76.69 | 56.50 | 60.70 | 0.00 | - | 3 | 3 | 44.76% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 52.00 | 56.50 | 0.00 | - | 1 | 2 | 43.93% |
| AMT250117C00125000 | 2024-04-10 10:06AM EDT | 125.00 | 61.34 | 47.90 | 51.80 | 0.00 | - | 1 | 1 | 41.28% |
| AMT250117C00130000 | 2024-04-10 10:04AM EDT | 130.00 | 56.66 | 43.60 | 48.10 | 0.00 | - | 3 | 11 | 41.39% |
| AMT250117C00135000 | 2024-01-02 2:17PM EDT | 135.00 | 86.00 | 64.10 | 68.00 | 0.00 | - | 1 | 5 | 89.56% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 81.06% |
| AMT250117C00145000 | 2023-12-06 12:13PM EDT | 145.00 | 73.00 | 74.40 | 76.40 | 0.00 | - | 4 | 8 | 118.70% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 28.60 | 31.60 | 0.00 | - | 1 | 67 | 34.54% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 26.30 | 28.80 | 0.00 | - | 2 | 21 | 34.94% |
| AMT250117C00160000 | 2024-04-19 3:22PM EDT | 160.00 | 23.70 | 22.40 | 24.60 | 0.00 | - | 1 | 38 | 32.32% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 18.30 | 20.70 | 0.00 | - | 1 | 85 | 30.04% |
| AMT250117C00170000 | 2024-04-25 10:06AM EDT | 170.00 | 17.80 | 15.90 | 18.10 | 0.00 | - | 2 | 289 | 29.76% |
| AMT250117C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 15.30 | 15.00 | 15.50 | -0.70 | -4.37% | 13 | 193 | 29.09% |
| AMT250117C00180000 | 2024-04-26 9:45AM EDT | 180.00 | 14.53 | 10.80 | 13.20 | +1.43 | +10.92% | 3 | 180 | 28.56% |
| AMT250117C00185000 | 2024-04-24 2:24PM EDT | 185.00 | 12.50 | 10.70 | 11.10 | 0.00 | - | 15 | 811 | 28.00% |
| AMT250117C00190000 | 2024-04-25 3:38PM EDT | 190.00 | 9.82 | 8.90 | 9.40 | 0.00 | - | 1 | 169 | 27.75% |
| AMT250117C00195000 | 2024-04-24 2:50PM EDT | 195.00 | 8.80 | 7.50 | 7.80 | 0.00 | - | 30 | 140 | 27.32% |
| AMT250117C00200000 | 2024-04-25 12:58PM EDT | 200.00 | 6.90 | 6.20 | 6.50 | 0.00 | - | 4 | 247 | 27.09% |
| AMT250117C00210000 | 2024-04-26 3:00PM EDT | 210.00 | 4.41 | 4.10 | 4.40 | -0.84 | -16.00% | 2 | 250 | 26.61% |
| AMT250117C00220000 | 2024-04-26 3:01PM EDT | 220.00 | 2.97 | 2.80 | 2.90 | -0.03 | -1.00% | 3 | 900 | 26.18% |
| AMT250117C00230000 | 2024-04-25 12:48PM EDT | 230.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 3 | 352 | 26.12% |
| AMT250117C00240000 | 2024-04-22 12:53PM EDT | 240.00 | 1.32 | 1.05 | 1.30 | 0.00 | - | 6 | 375 | 26.10% |
| AMT250117C00250000 | 2024-04-26 1:57PM EDT | 250.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 343 | 26.33% |
| AMT250117C00260000 | 2024-04-17 11:45AM EDT | 260.00 | 1.00 | 0.45 | 0.95 | 0.00 | - | 4 | 44 | 28.71% |
| AMT250117C00270000 | 2024-04-18 1:12PM EDT | 270.00 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 74 | 29.38% |
| AMT250117C00280000 | 2024-04-05 10:28AM EDT | 280.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 37 | 31.21% |
| AMT250117C00290000 | 2024-04-24 2:51PM EDT | 290.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 32.96% |
| AMT250117C00300000 | 2024-04-25 11:18AM EDT | 300.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 3 | 800 | 34.62% |
| AMT250117C00310000 | 2024-01-22 4:35PM EDT | 310.00 | 1.10 | 0.25 | 1.90 | 0.00 | - | 15 | 98 | 43.08% |
| AMT250117C00320000 | 2024-02-26 4:47PM EDT | 320.00 | 0.80 | 0.10 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AMT250117C00330000 | 2023-11-29 12:00PM EDT | 330.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 2 | 18 | 44.56% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 44.29% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 39.99% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 46.06% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 52.00% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 50.68% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 42.87% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-01-02 12:06PM EDT | 80.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 46.97% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 45.02% |
| AMT250117P00090000 | 2023-10-16 3:57PM EDT | 90.00 | 1.95 | 0.40 | 1.10 | 0.00 | - | 1 | 38 | 46.95% |
| AMT250117P00095000 | 2024-04-24 10:15AM EDT | 95.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 5 | 377 | 41.31% |
| AMT250117P00100000 | 2024-02-28 4:50PM EDT | 100.00 | 0.55 | 0.10 | 1.35 | 0.00 | - | 7 | 270 | 42.18% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.55 | 1.20 | 0.00 | - | 1 | 244 | 37.94% |
| AMT250117P00110000 | 2024-04-16 12:29PM EDT | 110.00 | 1.00 | 0.80 | 1.45 | 0.00 | - | 3 | 119 | 36.51% |
| AMT250117P00115000 | 2024-04-10 2:05PM EDT | 115.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 1 | 186 | 33.80% |
| AMT250117P00120000 | 2024-04-23 3:50PM EDT | 120.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 234 | 32.87% |
| AMT250117P00125000 | 2024-04-22 3:36PM EDT | 125.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 16 | 212 | 32.02% |
| AMT250117P00130000 | 2024-04-26 3:47PM EDT | 130.00 | 2.85 | 2.80 | 3.00 | -0.26 | -8.36% | 1 | 307 | 31.17% |
| AMT250117P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 5 | 69 | 30.28% |
| AMT250117P00140000 | 2024-04-22 1:40PM EDT | 140.00 | 4.57 | 4.30 | 4.60 | 0.00 | - | 2 | 242 | 29.60% |
| AMT250117P00145000 | 2024-04-23 1:45PM EDT | 145.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 2 | 272 | 28.77% |
| AMT250117P00150000 | 2024-04-26 12:25PM EDT | 150.00 | 6.55 | 6.60 | 6.90 | +0.37 | +5.99% | 1 | 1,397 | 28.23% |
| AMT250117P00155000 | 2024-04-26 10:27AM EDT | 155.00 | 7.54 | 8.00 | 8.40 | -0.69 | -8.38% | 1 | 253 | 27.69% |
| AMT250117P00160000 | 2024-04-17 10:55AM EDT | 160.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | 33 | 1,134 | 26.92% |
| AMT250117P00165000 | 2024-04-26 3:41PM EDT | 165.00 | 11.65 | 11.50 | 11.90 | +0.32 | +2.82% | 25 | 212 | 26.29% |
| AMT250117P00170000 | 2024-04-26 3:41PM EDT | 170.00 | 13.80 | 13.60 | 14.10 | +0.35 | +2.60% | 25 | 977 | 25.77% |
| AMT250117P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 16.20 | 16.00 | 16.50 | +0.20 | +1.25% | 16 | 302 | 25.15% |
| AMT250117P00180000 | 2024-04-24 3:12PM EDT | 180.00 | 17.60 | 18.70 | 19.20 | 0.00 | - | 94 | 500 | 24.61% |
| AMT250117P00185000 | 2024-04-19 2:20PM EDT | 185.00 | 22.50 | 21.50 | 22.30 | 0.00 | - | 2 | 115 | 24.31% |
| AMT250117P00190000 | 2024-04-23 3:42PM EDT | 190.00 | 23.50 | 24.70 | 25.50 | 0.00 | - | 1 | 234 | 23.75% |
| AMT250117P00195000 | 2024-04-08 10:40AM EDT | 195.00 | 19.40 | 27.70 | 29.10 | 0.00 | - | 5 | 157 | 23.48% |
| AMT250117P00200000 | 2024-04-16 3:05PM EDT | 200.00 | 31.23 | 31.80 | 32.70 | 0.00 | - | 1 | 457 | 22.75% |
| AMT250117P00210000 | 2024-03-28 10:10AM EDT | 210.00 | 22.90 | 39.70 | 42.40 | 0.00 | - | 1 | 102 | 25.92% |
| AMT250117P00220000 | 2024-03-08 4:09PM EDT | 220.00 | 23.60 | 32.50 | 35.80 | 0.00 | - | 8 | 70 | 0.00% |
| AMT250117P00230000 | 2024-01-17 3:57PM EDT | 230.00 | 34.67 | 45.30 | 46.70 | 0.00 | - | 5 | 26 | 0.00% |
| AMT250117P00240000 | 2023-12-14 4:51PM EDT | 240.00 | 37.30 | 36.50 | 39.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMT250117P00250000 | 2024-04-19 12:28PM EDT | 250.00 | 78.47 | 76.00 | 80.50 | 0.00 | - | 1 | 1 | 32.18% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2023-09-11 10:52AM EDT | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 53.50% |
| AMT250117P00300000 | 2023-09-11 11:06AM EDT | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 55.25% |
| AMT250117P00320000 | 2023-11-29 3:19PM EDT | 320.00 | 112.80 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00330000 | 2023-12-01 11:53AM EDT | 330.00 | 122.40 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00340000 | 2023-12-05 2:41PM EDT | 340.00 | 131.20 | 122.20 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00350000 | 2023-12-04 3:21PM EDT | 350.00 | 141.70 | 134.00 | 138.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00360000 | 2023-12-04 4:25PM EDT | 360.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00370000 | 2023-12-27 3:06PM EDT | 370.00 | 152.60 | 170.00 | 175.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMT250117P00380000 | 2023-12-04 3:57PM EDT | 380.00 | 172.00 | 164.00 | 168.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMT250117P00390000 | 2023-12-05 2:41PM EDT | 390.00 | 181.10 | 171.70 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.