Marchés français ouverture 5 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 139,15 -134,90 (-0,35 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 762,38 -0,65 (-0,00 %) Bitcoin EUR
53 464,67 -2 615,16 (-4,66 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116C00085000 | 2023-10-06 9:41AM EDT | 85.00 | 72.25 | 104.00 | 109.00 | 0.00 | - | 1 | 1 | 74.61% |
| AMT260116C00100000 | 2024-03-21 12:54PM EDT | 100.00 | 94.80 | 71.50 | 76.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMT260116C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 83.21 | 68.00 | 73.00 | 0.00 | - | 2 | 6 | 37.94% |
| AMT260116C00120000 | 2023-12-14 11:24AM EDT | 120.00 | 97.89 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 81.53% |
| AMT260116C00125000 | 2024-04-29 1:12PM EDT | 125.00 | 56.70 | 56.20 | 60.90 | 0.00 | - | 1 | 24 | 35.63% |
| AMT260116C00130000 | 2024-04-08 11:26AM EDT | 130.00 | 65.05 | 53.20 | 56.90 | 0.00 | - | 1 | 3 | 34.66% |
| AMT260116C00135000 | 2024-04-16 10:17AM EDT | 135.00 | 49.91 | 49.00 | 53.40 | 0.00 | - | 1 | 10 | 34.35% |
| AMT260116C00140000 | 2024-04-30 10:07AM EDT | 140.00 | 46.54 | 46.50 | 49.70 | 0.00 | - | 1 | 8 | 33.57% |
| AMT260116C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 43.19 | 42.30 | 45.40 | 0.00 | - | 1 | 6 | 31.85% |
| AMT260116C00150000 | 2024-04-29 11:05AM EDT | 150.00 | 39.37 | 38.50 | 42.90 | 0.00 | - | 32 | 45 | 32.43% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 41.18% |
| AMT260116C00160000 | 2024-04-29 10:35AM EDT | 160.00 | 33.75 | 33.40 | 38.00 | 0.00 | - | 5 | 9 | 33.02% |
| AMT260116C00165000 | 2024-04-30 3:36PM EDT | 165.00 | 28.65 | 31.00 | 34.80 | 0.00 | - | 11 | 30 | 32.16% |
| AMT260116C00170000 | 2024-04-30 3:36PM EDT | 170.00 | 26.15 | 28.30 | 32.50 | 0.00 | - | 20 | 52 | 32.21% |
| AMT260116C00175000 | 2024-04-30 3:48PM EDT | 175.00 | 24.50 | 25.80 | 28.50 | 0.00 | - | 11 | 80 | 30.20% |
| AMT260116C00180000 | 2024-04-30 9:38AM EDT | 180.00 | 22.00 | 24.30 | 26.90 | 0.00 | - | 3 | 1,826 | 30.74% |
| AMT260116C00185000 | 2024-04-30 3:31PM EDT | 185.00 | 19.50 | 22.10 | 24.90 | 0.00 | - | 5 | 1,792 | 30.69% |
| AMT260116C00190000 | 2024-04-22 12:03PM EDT | 190.00 | 19.30 | 20.50 | 21.50 | 0.00 | - | 40 | 518 | 28.98% |
| AMT260116C00195000 | 2024-04-16 1:32PM EDT | 195.00 | 18.16 | 18.50 | 20.20 | 0.00 | - | 10 | 466 | 29.41% |
| AMT260116C00200000 | 2024-04-22 11:18AM EDT | 200.00 | 15.80 | 15.20 | 18.00 | 0.00 | - | 1 | 399 | 28.73% |
| AMT260116C00210000 | 2024-04-29 12:11PM EDT | 210.00 | 13.20 | 11.70 | 15.50 | 0.00 | - | 2 | 157 | 29.08% |
| AMT260116C00220000 | 2024-05-01 1:59PM EDT | 220.00 | 10.20 | 9.70 | 11.80 | +0.40 | +4.08% | 1 | 74 | 27.57% |
| AMT260116C00230000 | 2024-05-01 1:59PM EDT | 230.00 | 8.10 | 7.80 | 10.10 | -0.15 | -1.82% | 1 | 39 | 27.92% |
| AMT260116C00240000 | 2024-04-29 1:00PM EDT | 240.00 | 6.80 | 4.90 | 8.40 | 0.00 | - | 4 | 39 | 27.91% |
| AMT260116C00250000 | 2024-04-30 3:49PM EDT | 250.00 | 4.93 | 5.20 | 6.00 | 0.00 | - | 1 | 231 | 26.44% |
| AMT260116C00260000 | 2024-04-30 3:49PM EDT | 260.00 | 3.78 | 4.10 | 4.90 | 0.00 | - | 1 | 33 | 26.43% |
| AMT260116C00270000 | 2024-02-27 4:24PM EDT | 270.00 | 5.50 | 6.50 | 7.60 | 0.00 | - | 50 | 66 | 32.34% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.70 | 3.60 | 0.00 | - | 50 | 55 | 27.12% |
| AMT260116C00290000 | 2024-04-30 11:36AM EDT | 290.00 | 2.00 | 2.05 | 2.65 | 0.00 | - | 2 | 56 | 26.40% |
| AMT260116C00300000 | 2024-04-30 11:36AM EDT | 300.00 | 1.60 | 1.60 | 2.25 | 0.00 | - | 3 | 6 | 26.65% |
| AMT260116C00310000 | 2024-04-23 10:17AM EDT | 310.00 | 1.70 | 1.20 | 1.85 | 0.00 | - | 3 | 15 | 26.69% |
| AMT260116C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 1.30 | 1.00 | 2.25 | 0.00 | - | 2 | 735 | 28.97% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-04-30 3:36PM EDT | 80.00 | 1.15 | 0.75 | 1.60 | 0.00 | - | 4 | 364 | 39.38% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.45 | 2.75 | 0.00 | - | 1 | 11 | 41.87% |
| AMT260116P00090000 | 2024-02-27 3:09PM EDT | 90.00 | 1.55 | 0.50 | 2.75 | 0.00 | - | 11 | 13 | 39.10% |
| AMT260116P00095000 | 2024-04-10 10:02AM EDT | 95.00 | 1.93 | 1.50 | 3.10 | 0.00 | - | 1 | 16 | 37.69% |
| AMT260116P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 2.50 | 2.05 | 2.80 | 0.00 | - | 9 | 41 | 34.16% |
| AMT260116P00105000 | 2024-04-30 2:22PM EDT | 105.00 | 3.10 | 1.65 | 4.00 | 0.00 | - | 2 | 7 | 35.28% |
| AMT260116P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 3.10 | 3.20 | 3.80 | -1.20 | -27.91% | 1 | 120 | 32.29% |
| AMT260116P00115000 | 2024-04-23 3:54PM EDT | 115.00 | 4.85 | 3.70 | 6.20 | 0.00 | - | 1 | 11 | 35.44% |
| AMT260116P00120000 | 2024-04-18 12:13PM EDT | 120.00 | 5.90 | 3.00 | 5.20 | 0.00 | - | 1 | 274 | 30.84% |
| AMT260116P00125000 | 2024-04-17 9:40AM EDT | 125.00 | 6.80 | 5.30 | 7.10 | 0.00 | - | 1 | 206 | 32.15% |
| AMT260116P00130000 | 2024-05-01 1:02PM EDT | 130.00 | 6.90 | 6.30 | 7.60 | -1.00 | -12.66% | 125 | 20 | 30.57% |
| AMT260116P00135000 | 2024-04-30 12:03PM EDT | 135.00 | 8.50 | 7.30 | 9.70 | 0.00 | - | 3 | 23 | 31.51% |
| AMT260116P00140000 | 2024-04-25 1:18PM EDT | 140.00 | 10.40 | 8.60 | 10.10 | 0.00 | - | 2 | 370 | 29.58% |
| AMT260116P00145000 | 2024-04-30 3:32PM EDT | 145.00 | 11.60 | 9.80 | 11.50 | 0.00 | - | 16 | 49 | 29.04% |
| AMT260116P00150000 | 2024-05-01 11:10AM EDT | 150.00 | 12.57 | 11.40 | 13.40 | -0.23 | -1.80% | 3 | 38 | 28.99% |
| AMT260116P00155000 | 2024-05-01 11:10AM EDT | 155.00 | 14.32 | 13.00 | 15.00 | -0.08 | -0.56% | 3 | 17 | 28.36% |
| AMT260116P00160000 | 2024-05-01 11:14AM EDT | 160.00 | 15.81 | 14.70 | 15.80 | -0.49 | -3.01% | 4 | 35 | 26.62% |
| AMT260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 19.10 | 16.70 | 19.40 | 0.00 | - | 2 | 57 | 28.06% |
| AMT260116P00170000 | 2024-04-25 11:20AM EDT | 170.00 | 21.30 | 18.70 | 20.70 | 0.00 | - | 2 | 134 | 26.63% |
| AMT260116P00175000 | 2024-05-01 3:33PM EDT | 175.00 | 20.94 | 20.80 | 21.90 | -0.06 | -0.29% | 1 | 43 | 24.96% |
| AMT260116P00180000 | 2024-05-01 3:46PM EDT | 180.00 | 22.81 | 22.80 | 26.00 | -0.49 | -2.10% | 1 | 37 | 26.33% |
| AMT260116P00185000 | 2024-05-01 3:46PM EDT | 185.00 | 25.38 | 25.60 | 27.20 | -3.50 | -12.12% | 1 | 54 | 24.36% |
| AMT260116P00190000 | 2024-04-26 3:33PM EDT | 190.00 | 31.60 | 28.30 | 30.90 | 0.00 | - | 2 | 87 | 24.94% |
| AMT260116P00195000 | 2024-04-04 1:26PM EDT | 195.00 | 25.60 | 31.00 | 33.90 | 0.00 | - | 36 | 72 | 24.59% |
| AMT260116P00200000 | 2024-04-01 10:14AM EDT | 200.00 | 26.70 | 33.80 | 36.60 | 0.00 | - | 1 | 25 | 23.74% |
| AMT260116P00210000 | 2024-03-19 12:54PM EDT | 210.00 | 31.40 | 44.40 | 46.80 | 0.00 | - | 13 | 27 | 27.02% |
| AMT260116P00220000 | 2024-04-02 2:12PM EDT | 220.00 | 39.20 | 47.20 | 49.30 | 0.00 | - | 26 | 111 | 20.50% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 0.00% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 62.10 | 65.40 | 0.00 | - | 1 | 1 | 18.13% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 68.90 | 72.80 | 0.00 | - | 6 | 0 | 0.00% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
