La bourse ferme dans 3 h 11 min
CAC 40
7 926,54 -58,39 (-0,73 %) Euro Stoxx 50
4 903,27 -17,95 (-0,36 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 308,00 -3,00 (-0,13 %) Bitcoin EUR
55 116,11 +973,84 (+1,80 %)
American Tower Corporation (AMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 97.14% |
| AMT250117C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00115000 | 2024-04-04 2:17PM EDT | 115.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMT250117C00125000 | 2024-04-10 10:06AM EDT | 125.00 | 61.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117C00130000 | 2024-04-10 10:04AM EDT | 130.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMT250117C00135000 | 2024-01-02 2:17PM EDT | 135.00 | 86.00 | 64.10 | 68.00 | 0.00 | - | 1 | 5 | 81.62% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 73.54% |
| AMT250117C00145000 | 2023-12-06 12:13PM EDT | 145.00 | 73.00 | 74.40 | 76.40 | 0.00 | - | 4 | 8 | 111.34% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMT250117C00160000 | 2024-04-19 3:22PM EDT | 160.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AMT250117C00170000 | 2024-04-30 12:34PM EDT | 170.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 0.00% |
| AMT250117C00175000 | 2024-05-01 11:20AM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| AMT250117C00180000 | 2024-04-30 3:36PM EDT | 180.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.39% |
| AMT250117C00185000 | 2024-05-01 11:19AM EDT | 185.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 814 | 1.56% |
| AMT250117C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 1.56% |
| AMT250117C00195000 | 2024-05-01 3:18PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 3.13% |
| AMT250117C00200000 | 2024-05-01 3:05PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 3.13% |
| AMT250117C00210000 | 2024-04-29 2:05PM EDT | 210.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 3.13% |
| AMT250117C00220000 | 2024-05-01 3:09PM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 6.25% |
| AMT250117C00230000 | 2024-04-29 3:16PM EDT | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 6.25% |
| AMT250117C00240000 | 2024-04-29 10:18AM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 6.25% |
| AMT250117C00250000 | 2024-04-30 9:43AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 6.25% |
| AMT250117C00260000 | 2024-04-17 11:45AM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| AMT250117C00270000 | 2024-04-18 1:12PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| AMT250117C00280000 | 2024-04-05 10:28AM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| AMT250117C00290000 | 2024-04-24 2:51PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| AMT250117C00300000 | 2024-04-29 11:56AM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 12.50% |
| AMT250117C00310000 | 2024-01-22 4:35PM EDT | 310.00 | 1.10 | 0.25 | 1.90 | 0.00 | - | 15 | 98 | 41.54% |
| 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 | 43.12% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 42.91% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 38.79% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 44.74% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 50.60% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 55.58% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 41.77% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-04-29 12:13PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 46.83% |
| AMT250117P00090000 | 2024-04-29 12:13PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 55 | 12.50% |
| AMT250117P00095000 | 2024-05-01 12:17PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 12.50% |
| AMT250117P00100000 | 2024-02-28 4:50PM EDT | 100.00 | 0.55 | 0.10 | 1.35 | 0.00 | - | 7 | 270 | 44.15% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| AMT250117P00110000 | 2024-04-16 12:29PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 12.50% |
| AMT250117P00115000 | 2024-04-10 2:05PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| AMT250117P00120000 | 2024-04-23 3:50PM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| AMT250117P00125000 | 2024-05-01 1:00PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| AMT250117P00130000 | 2024-04-26 3:47PM EDT | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 6.25% |
| AMT250117P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 6.25% |
| AMT250117P00140000 | 2024-04-22 1:40PM EDT | 140.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 6.25% |
| AMT250117P00145000 | 2024-04-23 1:45PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 6.25% |
| AMT250117P00150000 | 2024-05-01 3:14PM EDT | 150.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,944 | 3.13% |
| AMT250117P00155000 | 2024-04-30 12:26PM EDT | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| AMT250117P00160000 | 2024-05-01 2:48PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,129 | 3.13% |
| AMT250117P00165000 | 2024-04-26 3:41PM EDT | 165.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 25 | 231 | 1.56% |
| AMT250117P00170000 | 2024-04-30 3:39PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 1.56% |
| AMT250117P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 16 | 318 | 0.39% |
| AMT250117P00180000 | 2024-04-24 3:12PM EDT | 180.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 94 | 500 | 0.00% |
| AMT250117P00185000 | 2024-04-29 10:13AM EDT | 185.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| AMT250117P00190000 | 2024-04-23 3:42PM EDT | 190.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| AMT250117P00195000 | 2024-04-08 10:40AM EDT | 195.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| AMT250117P00200000 | 2024-04-29 10:25AM EDT | 200.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 457 | 0.00% |
| AMT250117P00210000 | 2024-03-28 10:10AM EDT | 210.00 | 22.90 | 39.70 | 42.40 | 0.00 | - | 1 | 102 | 33.86% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 63.23% |
| AMT250117P00300000 | 2023-09-11 11:06AM EDT | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 65.28% |
| 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% |
