AMT - American Tower Corporation (REIT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMT200221C001550002020-01-10 3:20PM EST155.0075.8999.00103.600.00-20667.43%
AMT200221C001600002020-01-10 12:04PM EST160.0070.0794.1098.700.00-10636.87%
AMT200221C001650002019-12-24 10:37AM EST165.0062.8072.3075.000.00--00.00%
AMT200221C001950002020-01-21 10:14AM EST195.0039.7050.2054.300.00--0244.34%
AMT200221C002000002020-02-20 10:29AM EST200.0047.0846.2049.00-7.92-14.40%50112.50%
AMT200221C002100002020-02-19 1:20PM EST210.0039.8536.3039.300.00-40118.07%
AMT200221C002150002020-02-14 12:24PM EST215.0042.3431.0033.500.00-500139.11%
AMT200221C002200002020-02-20 1:38PM EST220.0026.7826.8027.80-4.28-13.78%1089.45%
AMT200221C002225002020-02-20 9:30AM EST222.5024.5024.8025.20+12.05+96.79%2074.41%
AMT200221C002250002020-02-14 12:25PM EST225.0020.9322.1023.10-11.34-35.14%2054.69%
AMT200221C002275002020-02-13 11:17AM EST227.5029.1218.1021.500.00-20108.40%
AMT200221C002300002020-02-20 10:57AM EST230.0017.5017.3017.70-2.05-10.49%1054.49%
AMT200221C002325002020-02-13 10:34AM EST232.5023.3814.5015.200.00-2047.85%
AMT200221C002350002020-02-19 9:55AM EST235.0017.0012.0012.800.00-1046.24%
AMT200221C002375002020-02-19 10:31AM EST237.5012.909.7010.400.00-4042.38%
AMT200221C002400002020-02-20 12:17PM EST240.007.157.307.70-2.65-27.04%13027.15%
AMT200221C002425002020-02-19 1:03PM EST242.507.655.005.300.00-9023.10%
AMT200221C002450002020-02-20 9:59AM EST245.003.182.603.20-2.98-48.38%6021.95%
AMT200221C002475002020-02-20 3:39PM EST247.501.201.101.25-1.60-57.14%63016.60%
AMT200221C002500002020-02-20 3:33PM EST250.000.300.250.40-0.65-68.42%55017.14%
AMT200221C002525002020-02-20 10:34AM EST252.500.170.050.15-0.33-66.00%2019.73%
AMT200221C002550002020-02-20 1:14PM EST255.000.030.000.05-0.10-76.92%6021.49%
AMT200221C002575002020-02-20 11:04AM EST257.500.030.150.15-0.12-80.00%2033.50%
AMT200221C002600002020-02-20 11:58AM EST260.000.080.000.10-0.01-11.11%3036.91%
AMT200221C002625002020-02-20 9:50AM EST262.500.100.050.25+0.02+25.00%10050.98%
AMT200221C002650002020-02-18 10:20AM EST265.000.100.050.250.00-1051.86%
AMT200221C002700002020-02-13 3:58PM EST270.000.100.000.100.00-3053.32%
AMT200221C002750002020-02-11 11:04AM EST275.000.10-0.200.00--077.73%
AMT200221C002800002020-02-11 10:14AM EST280.000.150.000.050.00-1066.41%
AMT200221C002925002020-02-18 1:51PM EST292.500.14-0.200.00--0113.48%
AMT200221C003000002020-02-11 3:03PM EST300.000.05-0.200.00--0127.73%
AMT200221C003200002020-02-18 1:51PM EST320.000.11-0.500.00--0188.09%
Options de ventepour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMT200221P001850002020-01-27 11:20AM EST185.000.100.000.000.00-6050.00%
AMT200221P001900002020-01-31 3:18PM EST190.000.050.000.050.00-10134.38%
AMT200221P001950002020-02-19 1:50PM EST195.000.120.050.150.00-30143.75%
AMT200221P002000002020-02-11 9:34AM EST200.000.250.002.500.00-10206.25%
AMT200221P002050002020-02-05 12:54PM EST205.000.070.002.150.00--0180.57%
AMT200221P002100002020-02-19 1:50PM EST210.000.150.000.200.00-10103.71%
AMT200221P002125002020-01-24 3:52PM EST212.500.250.000.550.00--0114.45%
AMT200221P002150002020-02-14 12:18PM EST215.000.010.002.150.00-100144.39%
AMT200221P002175002020-02-10 10:49AM EST217.500.100.002.150.00-120135.35%
AMT200221P002200002020-02-18 12:06PM EST220.000.180.000.200.00-1077.73%
AMT200221P002225002020-02-11 11:08AM EST222.500.280.000.050.00-10059.38%
AMT200221P002250002020-02-20 11:48AM EST225.000.130.000.25+0.05+62.50%2067.38%
AMT200221P002275002020-02-18 11:55AM EST227.500.050.000.050.00-20052.73%
AMT200221P002300002020-02-19 10:15AM EST230.000.050.000.050.00-1046.88%
AMT200221P002325002020-02-19 2:23PM EST232.500.010.050.250.00-5054.59%
AMT200221P002350002020-02-19 3:24PM EST235.000.180.000.300.00-3049.17%
AMT200221P002375002020-02-20 3:00PM EST237.500.010.000.20-0.34-97.14%2037.50%
AMT200221P002400002020-02-20 10:49AM EST240.000.150.000.15+0.05+50.00%53028.03%
AMT200221P002425002020-02-20 3:15PM EST242.500.300.150.25-0.05-14.29%101023.63%
AMT200221P002450002020-02-20 3:42PM EST245.000.500.400.60-0.20-28.57%113021.44%
AMT200221P002475002020-02-20 3:00PM EST247.501.451.251.40+0.18+14.17%71019.63%
AMT200221P002500002020-02-20 2:55PM EST250.003.292.753.00+1.54+88.00%9020.12%
AMT200221P002525002020-02-20 10:47AM EST252.505.555.005.30+2.23+67.17%23025.73%
AMT200221P002550002020-02-20 12:33PM EST255.009.007.308.10+3.30+57.89%3041.07%
AMT200221P002575002020-02-19 10:09AM EST257.506.099.6010.900.00--056.20%
AMT200221P002600002020-02-19 10:32AM EST260.0010.0011.9013.600.00-20069.09%
AMT200221P002625002020-02-18 3:46PM EST262.509.5013.5016.200.00-10079.69%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages