AMT - American Tower Corporation (REIT)
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de abril de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200417C00130000 | 2020-04-09 3:49PM EDT | 130.00 | 127.27 | 127.50 | 132.40 | +29.57 | +30.27% | 43 | 10 | 219.14% |
| AMT200417C00150000 | 2020-04-09 3:59PM EDT | 150.00 | 110.09 | 106.70 | 111.50 | +39.39 | +55.71% | 3 | 3 | 241.80% |
| AMT200417C00155000 | 2020-04-09 3:59PM EDT | 155.00 | 105.09 | 100.90 | 102.60 | +28.70 | +37.57% | 2 | 0 | 0.00% |
| AMT200417C00160000 | 2020-03-25 1:46PM EDT | 160.00 | 99.55 | 97.80 | 102.00 | +50.65 | +103.58% | 13 | 11 | 155.47% |
| AMT200417C00165000 | 2020-03-09 9:54AM EDT | 165.00 | 68.53 | 70.50 | 75.40 | 0.00 | - | 1 | 12 | 0.00% |
| AMT200417C00170000 | 2020-04-09 12:28PM EDT | 170.00 | 85.75 | 89.60 | 92.40 | +47.75 | +125.66% | 50 | 41 | 182.03% |
| AMT200417C00175000 | 2020-04-09 10:59AM EDT | 175.00 | 84.76 | 82.70 | 87.50 | +66.66 | +368.29% | 9 | 8 | 140.82% |
| AMT200417C00180000 | 2020-04-09 1:39PM EDT | 180.00 | 75.07 | 77.30 | 81.20 | +34.27 | +84.00% | 672 | 325 | 166.36% |
| AMT200417C00185000 | 2020-04-09 12:32PM EDT | 185.00 | 70.32 | 72.70 | 76.10 | +36.27 | +106.52% | 50 | 54 | 153.86% |
| AMT200417C00190000 | 2020-04-09 12:35PM EDT | 190.00 | 65.75 | 69.60 | 71.40 | +15.95 | +32.03% | 78 | 71 | 128.81% |
| AMT200417C00195000 | 2020-04-09 1:39PM EDT | 195.00 | 60.22 | 62.80 | 67.40 | +16.22 | +36.86% | 206 | 209 | 107.03% |
| AMT200417C00200000 | 2020-04-09 3:46PM EDT | 200.00 | 59.25 | 57.60 | 62.40 | +29.25 | +97.50% | 578 | 451 | 95.12% |
| AMT200417C00205000 | 2020-04-09 12:34PM EDT | 205.00 | 52.61 | 52.70 | 57.00 | +25.61 | +94.85% | 29 | 33 | 80.76% |
| AMT200417C00207500 | 2020-04-09 12:35PM EDT | 207.50 | 50.39 | 50.30 | 54.40 | +19.52 | +63.23% | 45 | 55 | 77.15% |
| AMT200417C00210000 | 2020-04-09 3:07PM EDT | 210.00 | 47.25 | 47.60 | 51.20 | +12.25 | +35.00% | 380 | 361 | 107.91% |
| AMT200417C00212500 | 2020-04-09 12:35PM EDT | 212.50 | 45.09 | 44.70 | 49.70 | +24.98 | +124.22% | 41 | 49 | 61.13% |
| AMT200417C00215000 | 2020-04-09 12:40PM EDT | 215.00 | 41.83 | 42.80 | 47.20 | +19.03 | +83.46% | 30 | 35 | 72.36% |
| AMT200417C00217500 | 2020-04-06 3:50PM EDT | 217.50 | 17.80 | 39.90 | 42.00 | 0.00 | - | 17 | 32 | 0.00% |
| AMT200417C00220000 | 2020-04-09 3:46PM EDT | 220.00 | 39.25 | 39.30 | 41.40 | +11.84 | +43.20% | 67 | 463 | 74.02% |
| AMT200417C00222500 | 2020-04-09 10:33AM EDT | 222.50 | 35.99 | 35.50 | 38.60 | +20.89 | +138.34% | 22 | 48 | 83.35% |
| AMT200417C00225000 | 2020-04-09 3:19PM EDT | 225.00 | 34.15 | 32.90 | 36.40 | +11.25 | +49.13% | 109 | 130 | 83.13% |
| AMT200417C00227500 | 2020-04-08 9:44AM EDT | 227.50 | 8.63 | 30.20 | 34.80 | 0.00 | - | 1 | 22 | 54.00% |
| AMT200417C00230000 | 2020-04-09 3:41PM EDT | 230.00 | 29.98 | 29.00 | 31.40 | +11.48 | +62.05% | 410 | 881 | 54.98% |
| AMT200417C00232500 | 2020-04-08 3:50PM EDT | 232.50 | 16.20 | 25.70 | 29.90 | 0.00 | - | 21 | 33 | 53.03% |
| AMT200417C00235000 | 2020-04-09 1:03PM EDT | 235.00 | 22.15 | 23.20 | 26.50 | +9.15 | +70.38% | 7 | 108 | 65.55% |
| AMT200417C00240000 | 2020-04-09 3:45PM EDT | 240.00 | 21.40 | 18.70 | 22.70 | +11.60 | +118.37% | 128 | 2,049 | 67.75% |
| AMT200417C00245000 | 2020-04-09 11:49AM EDT | 245.00 | 13.00 | 14.60 | 17.80 | +4.41 | +51.34% | 12 | 57 | 57.74% |
| AMT200417C00250000 | 2020-04-09 3:59PM EDT | 250.00 | 12.90 | 11.50 | 14.30 | +7.60 | +143.40% | 140 | 3,624 | 57.62% |
| AMT200417C00260000 | 2020-04-09 3:54PM EDT | 260.00 | 6.50 | 6.20 | 7.00 | +4.95 | +319.35% | 221 | 1,044 | 46.92% |
| AMT200417C00270000 | 2020-04-09 3:56PM EDT | 270.00 | 2.70 | 2.35 | 2.95 | +2.45 | +980.00% | 123 | 481 | 44.43% |
| AMT200417C00280000 | 2020-04-09 3:59PM EDT | 280.00 | 0.55 | 0.30 | 0.70 | +0.40 | +266.67% | 80 | 341 | 39.11% |
| AMT200417C00290000 | 2020-04-09 3:18PM EDT | 290.00 | 0.35 | 0.00 | 0.35 | +0.25 | +250.00% | 2 | 160 | 44.58% |
| AMT200417C00300000 | 2020-03-25 12:38PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 204 | 45.12% |
| AMT200417C00310000 | 2020-03-19 12:31PM EDT | 310.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 67.38% |
| AMT200417C00320000 | 2020-02-12 3:45PM EDT | 320.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 80.57% |
| AMT200417C00330000 | 2020-03-05 3:13PM EDT | 330.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 94.63% |
Ventaspara17 de abril de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT200417P00110000 | 2020-03-24 1:45PM EDT | 110.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 212.50% |
| AMT200417P00115000 | 2020-04-03 12:22PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 201.56% |
| AMT200417P00130000 | 2020-04-06 3:51PM EDT | 130.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 32 | 251.07% |
| AMT200417P00135000 | 2020-03-24 11:30AM EDT | 135.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 10 | 1 | 288.57% |
| AMT200417P00140000 | 2020-03-11 2:11PM EDT | 140.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | - | 0 | 265.87% |
| AMT200417P00145000 | 2020-03-26 11:38AM EDT | 145.00 | 0.39 | 0.00 | 1.90 | 0.00 | - | 2 | 64 | 221.29% |
| AMT200417P00150000 | 2020-04-01 1:05PM EDT | 150.00 | 0.55 | 0.00 | 4.20 | 0.00 | - | 4 | 4 | 247.27% |
| AMT200417P00155000 | 2020-03-25 3:48PM EDT | 155.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 2 | 103 | 160.35% |
| AMT200417P00160000 | 2020-03-31 3:33PM EDT | 160.00 | 0.10 | 0.00 | 0.60 | -0.46 | -82.14% | 1 | 175 | 155.47% |
| AMT200417P00165000 | 2020-04-07 3:20PM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 126.56% |
| AMT200417P00170000 | 2020-04-08 10:40AM EDT | 170.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 110.16% |
| AMT200417P00175000 | 2020-04-06 3:49PM EDT | 175.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 56 | 103.13% |
| AMT200417P00180000 | 2020-04-09 3:50PM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 7 | 675 | 100.78% |
| AMT200417P00185000 | 2020-04-07 11:44AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 89 | 117.68% |
| AMT200417P00190000 | 2020-04-08 1:55PM EDT | 190.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 17 | 171 | 87.50% |
| AMT200417P00195000 | 2020-04-08 2:12PM EDT | 195.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 19 | 200 | 83.79% |
| AMT200417P00200000 | 2020-04-09 3:12PM EDT | 200.00 | 0.10 | 0.05 | 0.20 | -0.31 | -75.61% | 26 | 711 | 79.49% |
| AMT200417P00205000 | 2020-04-09 2:30PM EDT | 205.00 | 0.45 | 0.05 | 0.85 | -0.60 | -57.14% | 5 | 99 | 89.31% |
| AMT200417P00207500 | 2020-04-06 1:06PM EDT | 207.50 | 1.35 | 0.05 | 0.65 | 0.00 | - | 120 | 141 | 81.64% |
| AMT200417P00210000 | 2020-04-09 12:59PM EDT | 210.00 | 0.41 | 0.05 | 0.30 | -0.14 | -25.45% | 6 | 321 | 69.63% |
| AMT200417P00212500 | 2020-04-08 12:31PM EDT | 212.50 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 50 | 91.94% |
| AMT200417P00215000 | 2020-04-08 12:48PM EDT | 215.00 | 1.30 | 0.20 | 0.70 | 0.00 | - | 19 | 86 | 74.02% |
| AMT200417P00217500 | 2020-04-08 2:19PM EDT | 217.50 | 1.18 | 0.30 | 0.80 | 0.00 | - | 2 | 50 | 73.10% |
| AMT200417P00220000 | 2020-04-09 3:48PM EDT | 220.00 | 0.65 | 0.30 | 0.55 | -0.50 | -43.48% | 5 | 518 | 65.77% |
| AMT200417P00222500 | 2020-04-09 3:48PM EDT | 222.50 | 0.75 | 0.25 | 0.95 | -0.50 | -40.00% | 3 | 81 | 66.65% |
| AMT200417P00225000 | 2020-04-09 3:49PM EDT | 225.00 | 0.85 | 0.70 | 1.30 | -1.95 | -69.64% | 20 | 74 | 70.75% |
| AMT200417P00227500 | 2020-04-09 2:19PM EDT | 227.50 | 1.25 | 0.70 | 1.45 | -2.25 | -64.29% | 1 | 32 | 67.80% |
| AMT200417P00230000 | 2020-04-09 3:48PM EDT | 230.00 | 1.25 | 0.75 | 1.05 | -0.55 | -30.56% | 76 | 836 | 60.64% |
| AMT200417P00235000 | 2020-04-09 1:57PM EDT | 235.00 | 2.22 | 1.20 | 1.50 | -0.88 | -28.39% | 37 | 33 | 58.79% |
| AMT200417P00240000 | 2020-04-09 3:57PM EDT | 240.00 | 2.30 | 1.90 | 4.90 | -2.71 | -54.09% | 71 | 458 | 70.48% |
| AMT200417P00250000 | 2020-04-09 3:57PM EDT | 250.00 | 3.95 | 3.80 | 4.20 | -10.05 | -71.79% | 47 | 267 | 52.44% |
| AMT200417P00260000 | 2020-04-09 3:56PM EDT | 260.00 | 7.50 | 6.00 | 9.70 | -7.50 | -50.00% | 21 | 54 | 61.93% |
| AMT200417P00270000 | 2020-03-19 3:43PM EDT | 270.00 | 59.90 | 11.90 | 15.40 | 0.00 | - | 4 | 5 | 59.42% |
© 2020 Verizon Media. Todos los derechos reservados.