Marchés français ouverture 7 h 22 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 086,75 -2 450,79 (-4,33 %)
American Tower Corporation (AMT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 134.50% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 35.70 | 40.50 | 0.00 | - | 1 | 3 | 53.23% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 26.60 | 30.80 | 0.00 | - | 1 | 1 | 43.68% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 101.85% |
| AMT240719C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 16.96 | 18.70 | 20.60 | 0.00 | - | 8 | 8 | 31.85% |
| AMT240719C00165000 | 2024-05-01 11:07AM EDT | 165.00 | 13.20 | 15.00 | 16.50 | +1.80 | +15.79% | 2 | 8 | 29.54% |
| AMT240719C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 12.58 | 11.60 | 12.90 | +3.67 | +41.19% | 5 | 4,618 | 28.03% |
| AMT240719C00175000 | 2024-05-01 3:50PM EDT | 175.00 | 9.90 | 9.30 | 9.80 | +2.50 | +33.78% | 111 | 112 | 26.95% |
| AMT240719C00180000 | 2024-05-01 3:55PM EDT | 180.00 | 7.00 | 6.90 | 7.20 | +2.73 | +63.93% | 2,566 | 475 | 26.09% |
| AMT240719C00185000 | 2024-05-01 3:26PM EDT | 185.00 | 5.15 | 4.90 | 5.20 | +1.75 | +51.47% | 14 | 146 | 25.69% |
| AMT240719C00190000 | 2024-05-01 3:54PM EDT | 190.00 | 3.52 | 3.30 | 3.70 | +1.42 | +67.62% | 55 | 919 | 25.57% |
| AMT240719C00195000 | 2024-05-01 3:51PM EDT | 195.00 | 2.33 | 2.25 | 2.45 | +1.15 | +97.46% | 146 | 88 | 24.99% |
| AMT240719C00200000 | 2024-05-01 3:42PM EDT | 200.00 | 1.70 | 1.45 | 1.90 | +0.87 | +104.82% | 20 | 423 | 26.16% |
| AMT240719C00210000 | 2024-04-30 11:17AM EDT | 210.00 | 0.37 | 0.60 | 0.80 | +0.02 | +5.71% | 2 | 333 | 25.72% |
| AMT240719C00220000 | 2024-04-25 2:49PM EDT | 220.00 | 0.20 | 0.05 | 1.60 | 0.00 | - | 2 | 92 | 36.48% |
| AMT240719C00230000 | 2024-04-23 1:36PM EDT | 230.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 157 | 40.56% |
| AMT240719C00240000 | 2024-04-12 10:30AM EDT | 240.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 61 | 44.85% |
| AMT240719C00250000 | 2024-03-06 3:51PM EDT | 250.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 43.16% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 52.82% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 56.63% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 52.49% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 50.98% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.81% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 81.74% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 46.36% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.05 | 0.65 | -0.03 | -15.00% | 1 | 9 | 40.75% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.05 | 0.80 | -0.16 | -32.00% | 1 | 6 | 38.31% |
| AMT240719P00140000 | 2024-04-30 1:48PM EDT | 140.00 | 0.58 | 0.15 | 0.45 | 0.00 | - | 2 | 49 | 30.13% |
| AMT240719P00145000 | 2024-04-30 3:30PM EDT | 145.00 | 0.70 | 0.55 | 0.70 | -0.30 | -30.00% | 1 | 55 | 29.08% |
| AMT240719P00150000 | 2024-04-30 3:40PM EDT | 150.00 | 1.35 | 0.95 | 1.30 | -0.30 | -18.18% | 1 | 167 | 29.63% |
| AMT240719P00155000 | 2024-05-01 11:17AM EDT | 155.00 | 1.55 | 1.50 | 1.65 | -0.75 | -32.61% | 5 | 66 | 27.26% |
| AMT240719P00160000 | 2024-05-01 3:53PM EDT | 160.00 | 2.36 | 2.30 | 2.50 | -0.94 | -28.48% | 5 | 164 | 26.61% |
| AMT240719P00165000 | 2024-05-01 3:53PM EDT | 165.00 | 3.45 | 3.40 | 3.70 | -1.90 | -35.51% | 6 | 132 | 26.07% |
| AMT240719P00170000 | 2024-05-01 1:31PM EDT | 170.00 | 6.00 | 5.00 | 5.30 | -0.80 | -11.76% | 3 | 224 | 25.57% |
| AMT240719P00175000 | 2024-04-30 1:25PM EDT | 175.00 | 9.35 | 6.90 | 7.30 | 0.00 | - | 14 | 224 | 24.94% |
| AMT240719P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 8.90 | 9.50 | 9.90 | -3.20 | -26.45% | 24 | 579 | 24.70% |
| AMT240719P00185000 | 2024-05-01 11:56AM EDT | 185.00 | 14.35 | 12.40 | 13.00 | -1.65 | -10.31% | 1 | 189 | 24.56% |
| AMT240719P00190000 | 2024-04-26 10:19AM EDT | 190.00 | 18.33 | 15.10 | 17.40 | 0.00 | - | 2 | 298 | 27.45% |
| AMT240719P00195000 | 2024-05-01 1:54PM EDT | 195.00 | 22.50 | 19.80 | 20.80 | +2.30 | +11.39% | 2 | 156 | 25.78% |
| AMT240719P00200000 | 2024-04-30 2:24PM EDT | 200.00 | 28.00 | 23.30 | 25.20 | 0.00 | - | 1 | 404 | 26.83% |
| AMT240719P00210000 | 2024-04-22 1:06PM EDT | 210.00 | 37.89 | 31.10 | 35.10 | 0.00 | - | 7 | 118 | 32.76% |
| AMT240719P00220000 | 2024-04-22 2:14PM EDT | 220.00 | 47.00 | 41.00 | 45.50 | 0.00 | - | 2 | 9 | 40.70% |
| AMT240719P00230000 | 2023-11-28 12:55PM EDT | 230.00 | 31.40 | 21.00 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMT240719P00240000 | 2024-02-29 4:05PM EDT | 240.00 | 40.25 | 41.30 | 46.00 | 0.00 | - | 35 | 21 | 0.00% |
| AMT240719P00270000 | 2023-11-28 2:02PM EDT | 270.00 | 68.10 | 50.90 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| AMT240719P00280000 | 2023-12-04 12:38PM EDT | 280.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00290000 | 2023-12-04 11:21AM EDT | 290.00 | 82.40 | 71.60 | 75.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00300000 | 2023-12-27 3:25PM EDT | 300.00 | 82.60 | 100.20 | 105.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMT240719P00310000 | 2023-12-05 4:16PM EDT | 310.00 | 100.60 | 92.60 | 96.20 | 0.00 | - | - | 0 | 0.00% |
