AMT - American Tower Corporation (REIT)

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200417C001300002020-04-09 3:49PM EDT130.00127.27127.50132.40+29.57+30.27%4310219.14%
AMT200417C001500002020-04-09 3:59PM EDT150.00110.09106.70111.50+39.39+55.71%33241.80%
AMT200417C001550002020-04-09 3:59PM EDT155.00105.09100.90102.60+28.70+37.57%200.00%
AMT200417C001600002020-03-25 1:46PM EDT160.0099.5597.80102.00+50.65+103.58%1311155.47%
AMT200417C001650002020-03-09 9:54AM EDT165.0068.5370.5075.400.00-1120.00%
AMT200417C001700002020-04-09 12:28PM EDT170.0085.7589.6092.40+47.75+125.66%5041182.03%
AMT200417C001750002020-04-09 10:59AM EDT175.0084.7682.7087.50+66.66+368.29%98140.82%
AMT200417C001800002020-04-09 1:39PM EDT180.0075.0777.3081.20+34.27+84.00%672325166.36%
AMT200417C001850002020-04-09 12:32PM EDT185.0070.3272.7076.10+36.27+106.52%5054153.86%
AMT200417C001900002020-04-09 12:35PM EDT190.0065.7569.6071.40+15.95+32.03%7871128.81%
AMT200417C001950002020-04-09 1:39PM EDT195.0060.2262.8067.40+16.22+36.86%206209107.03%
AMT200417C002000002020-04-09 3:46PM EDT200.0059.2557.6062.40+29.25+97.50%57845195.12%
AMT200417C002050002020-04-09 12:34PM EDT205.0052.6152.7057.00+25.61+94.85%293380.76%
AMT200417C002075002020-04-09 12:35PM EDT207.5050.3950.3054.40+19.52+63.23%455577.15%
AMT200417C002100002020-04-09 3:07PM EDT210.0047.2547.6051.20+12.25+35.00%380361107.91%
AMT200417C002125002020-04-09 12:35PM EDT212.5045.0944.7049.70+24.98+124.22%414961.13%
AMT200417C002150002020-04-09 12:40PM EDT215.0041.8342.8047.20+19.03+83.46%303572.36%
AMT200417C002175002020-04-06 3:50PM EDT217.5017.8039.9042.000.00-17320.00%
AMT200417C002200002020-04-09 3:46PM EDT220.0039.2539.3041.40+11.84+43.20%6746374.02%
AMT200417C002225002020-04-09 10:33AM EDT222.5035.9935.5038.60+20.89+138.34%224883.35%
AMT200417C002250002020-04-09 3:19PM EDT225.0034.1532.9036.40+11.25+49.13%10913083.13%
AMT200417C002275002020-04-08 9:44AM EDT227.508.6330.2034.800.00-12254.00%
AMT200417C002300002020-04-09 3:41PM EDT230.0029.9829.0031.40+11.48+62.05%41088154.98%
AMT200417C002325002020-04-08 3:50PM EDT232.5016.2025.7029.900.00-213353.03%
AMT200417C002350002020-04-09 1:03PM EDT235.0022.1523.2026.50+9.15+70.38%710865.55%
AMT200417C002400002020-04-09 3:45PM EDT240.0021.4018.7022.70+11.60+118.37%1282,04967.75%
AMT200417C002450002020-04-09 11:49AM EDT245.0013.0014.6017.80+4.41+51.34%125757.74%
AMT200417C002500002020-04-09 3:59PM EDT250.0012.9011.5014.30+7.60+143.40%1403,62457.62%
AMT200417C002600002020-04-09 3:54PM EDT260.006.506.207.00+4.95+319.35%2211,04446.92%
AMT200417C002700002020-04-09 3:56PM EDT270.002.702.352.95+2.45+980.00%12348144.43%
AMT200417C002800002020-04-09 3:59PM EDT280.000.550.300.70+0.40+266.67%8034139.11%
AMT200417C002900002020-04-09 3:18PM EDT290.000.350.000.35+0.25+250.00%216044.58%
AMT200417C003000002020-03-25 12:38PM EDT300.000.050.000.100.00-120445.12%
AMT200417C003100002020-03-19 12:31PM EDT310.000.230.000.850.00-12867.38%
AMT200417C003200002020-02-12 3:45PM EDT320.000.150.001.100.00-1880.57%
AMT200417C003300002020-03-05 3:13PM EDT330.000.130.001.450.00-11194.63%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200417P001100002020-03-24 1:45PM EDT110.000.230.000.100.00-11212.50%
AMT200417P001150002020-04-03 12:22PM EDT115.000.050.000.100.00-22201.56%
AMT200417P001300002020-04-06 3:51PM EDT130.000.050.001.650.00-132251.07%
AMT200417P001350002020-03-24 11:30AM EDT135.001.250.004.300.00-101288.57%
AMT200417P001400002020-03-11 2:11PM EDT140.001.000.003.700.00--0265.87%
AMT200417P001450002020-03-26 11:38AM EDT145.000.390.001.900.00-264221.29%
AMT200417P001500002020-04-01 1:05PM EDT150.000.550.004.200.00-44247.27%
AMT200417P001550002020-03-25 3:48PM EDT155.000.950.000.500.00-2103160.35%
AMT200417P001600002020-03-31 3:33PM EDT160.000.100.000.60-0.46-82.14%1175155.47%
AMT200417P001650002020-04-07 3:20PM EDT165.000.100.000.200.00-123126.56%
AMT200417P001700002020-04-08 10:40AM EDT170.000.180.000.100.00-147110.16%
AMT200417P001750002020-04-06 3:49PM EDT175.000.200.000.100.00-856103.13%
AMT200417P001800002020-04-09 3:50PM EDT180.000.050.050.10-0.09-64.29%7675100.78%
AMT200417P001850002020-04-07 11:44AM EDT185.000.200.000.750.00-489117.68%
AMT200417P001900002020-04-08 1:55PM EDT190.000.220.050.100.00-1717187.50%
AMT200417P001950002020-04-08 2:12PM EDT195.000.200.050.150.00-1920083.79%
AMT200417P002000002020-04-09 3:12PM EDT200.000.100.050.20-0.31-75.61%2671179.49%
AMT200417P002050002020-04-09 2:30PM EDT205.000.450.050.85-0.60-57.14%59989.31%
AMT200417P002075002020-04-06 1:06PM EDT207.501.350.050.650.00-12014181.64%
AMT200417P002100002020-04-09 12:59PM EDT210.000.410.050.30-0.14-25.45%632169.63%
AMT200417P002125002020-04-08 12:31PM EDT212.501.250.002.000.00-25091.94%
AMT200417P002150002020-04-08 12:48PM EDT215.001.300.200.700.00-198674.02%
AMT200417P002175002020-04-08 2:19PM EDT217.501.180.300.800.00-25073.10%
AMT200417P002200002020-04-09 3:48PM EDT220.000.650.300.55-0.50-43.48%551865.77%
AMT200417P002225002020-04-09 3:48PM EDT222.500.750.250.95-0.50-40.00%38166.65%
AMT200417P002250002020-04-09 3:49PM EDT225.000.850.701.30-1.95-69.64%207470.75%
AMT200417P002275002020-04-09 2:19PM EDT227.501.250.701.45-2.25-64.29%13267.80%
AMT200417P002300002020-04-09 3:48PM EDT230.001.250.751.05-0.55-30.56%7683660.64%
AMT200417P002350002020-04-09 1:57PM EDT235.002.221.201.50-0.88-28.39%373358.79%
AMT200417P002400002020-04-09 3:57PM EDT240.002.301.904.90-2.71-54.09%7145870.48%
AMT200417P002500002020-04-09 3:57PM EDT250.003.953.804.20-10.05-71.79%4726752.44%
AMT200417P002600002020-04-09 3:56PM EDT260.007.506.009.70-7.50-50.00%215461.93%
AMT200417P002700002020-03-19 3:43PM EDT270.0059.9011.9015.400.00-4559.42%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines