La bourse ferme dans 7 h 25 min
CAC 40
7 925,27 -59,66 (-0,75 %) Euro Stoxx 50
4 897,99 -23,23 (-0,47 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0003 (+0,03 %) Gold future
2 318,70 +7,70 (+0,33 %) Bitcoin EUR
53 856,00 +428,92 (+0,80 %)
American Tower Corporation (AMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621C00095000 | 2023-09-07 12:21PM EDT | 95.00 | 88.50 | 64.00 | 66.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMT240621C00100000 | 2023-09-06 3:55PM EDT | 100.00 | 78.45 | 59.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621C00110000 | 2024-04-04 2:17PM EDT | 110.00 | 81.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMT240621C00140000 | 2023-10-19 10:41AM EDT | 140.00 | 29.50 | 59.10 | 63.30 | 0.00 | - | 1 | 2 | 173.58% |
| AMT240621C00145000 | 2023-10-12 11:00AM EDT | 145.00 | 28.80 | 43.20 | 44.80 | 0.00 | - | - | 15 | 104.80% |
| AMT240621C00150000 | 2024-04-29 3:21PM EDT | 150.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240621C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621C00165000 | 2024-05-01 11:15AM EDT | 165.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621C00170000 | 2024-05-01 3:31PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMT240621C00180000 | 2024-05-01 3:44PM EDT | 180.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| AMT240621C00185000 | 2024-05-01 3:49PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMT240621C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| AMT240621C00195000 | 2024-05-01 3:24PM EDT | 195.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMT240621C00200000 | 2024-05-01 3:44PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| AMT240621C00210000 | 2024-05-01 2:58PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMT240621C00220000 | 2024-05-01 3:49PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMT240621C00230000 | 2024-04-29 3:49PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMT240621C00240000 | 2024-05-01 3:42PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMT240621C00250000 | 2024-04-30 9:32AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00260000 | 2024-04-22 2:45PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00270000 | 2024-05-01 11:48AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMT240621C00280000 | 2024-04-16 3:34PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMT240621C00290000 | 2024-04-16 3:33PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621C00310000 | 2023-10-26 9:51AM EDT | 310.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 0 | 68.56% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240621P00080000 | 2023-10-26 2:33PM EDT | 80.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 0 | 87.89% |
| AMT240621P00085000 | 2024-04-18 1:31PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMT240621P00095000 | 2024-04-08 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMT240621P00100000 | 2023-12-22 12:17PM EDT | 100.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 71.09% |
| AMT240621P00105000 | 2023-11-06 10:41AM EDT | 105.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 75.93% |
| AMT240621P00110000 | 2024-02-21 12:15PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 66.60% |
| AMT240621P00115000 | 2024-04-30 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMT240621P00120000 | 2024-04-25 1:15PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240621P00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMT240621P00130000 | 2024-04-30 10:33AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240621P00135000 | 2024-04-22 3:50PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMT240621P00140000 | 2024-04-29 1:12PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMT240621P00145000 | 2024-04-30 11:28AM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMT240621P00150000 | 2024-05-01 2:07PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMT240621P00155000 | 2024-05-01 3:35PM EDT | 155.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMT240621P00160000 | 2024-05-01 3:16PM EDT | 160.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMT240621P00165000 | 2024-05-01 3:56PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMT240621P00170000 | 2024-05-01 3:51PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMT240621P00175000 | 2024-05-01 3:12PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AMT240621P00180000 | 2024-05-01 3:45PM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621P00185000 | 2024-05-01 3:28PM EDT | 185.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00190000 | 2024-05-01 2:47PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240621P00195000 | 2024-04-23 9:30AM EDT | 195.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00200000 | 2024-04-17 10:07AM EDT | 200.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00210000 | 2024-04-22 1:06PM EDT | 210.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMT240621P00220000 | 2024-04-30 2:24PM EDT | 220.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240621P00230000 | 2024-02-08 2:27PM EDT | 230.00 | 38.40 | 23.60 | 27.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240621P00240000 | 2024-02-13 10:42AM EDT | 240.00 | 54.25 | 39.30 | 44.00 | 0.00 | - | 5 | 1 | 0.00% |
