Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,54 +0,30 (+0,41%) OURO
2.627,00 +1,00 (+0,04%) Bitcoin USD
60.801,72 -1.476,05 (-2,37%)
American Tower Corporation (AMT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018C00100000 | 2024-09-13 9:39AM EDT | 100.00 | 136.26 | 119.10 | 122.30 | 0.00 | - | 1 | 0 | 309.08% |
| AMT241018C00155000 | 2024-08-12 10:22AM EDT | 155.00 | 68.32 | 82.10 | 86.00 | 0.00 | - | 1 | 1 | 378.66% |
| AMT241018C00160000 | 2024-10-08 11:57AM EDT | 160.00 | 64.10 | 59.20 | 61.90 | 0.00 | - | 40 | 0 | 135.16% |
| AMT241018C00165000 | 2024-10-08 11:57AM EDT | 165.00 | 59.20 | 54.30 | 56.90 | 0.00 | - | 45 | 0 | 124.61% |
| AMT241018C00170000 | 2024-10-08 11:57AM EDT | 170.00 | 54.40 | 49.60 | 53.00 | 0.00 | - | 95 | 0 | 97.07% |
| AMT241018C00175000 | 2024-10-08 11:57AM EDT | 175.00 | 49.30 | 44.20 | 48.00 | 0.00 | - | 80 | 1 | 80.42% |
| AMT241018C00180000 | 2024-10-08 2:14PM EDT | 180.00 | 43.80 | 39.40 | 43.10 | 0.00 | - | 873 | 0 | 77.59% |
| AMT241018C00185000 | 2024-10-08 3:54PM EDT | 185.00 | 39.56 | 34.50 | 37.70 | 0.00 | - | 872 | 0 | 63.97% |
| AMT241018C00190000 | 2024-10-08 2:17PM EDT | 190.00 | 34.60 | 29.30 | 32.50 | 0.00 | - | 583 | 3 | 84.06% |
| AMT241018C00195000 | 2024-10-08 3:56PM EDT | 195.00 | 29.70 | 24.40 | 27.50 | 0.00 | - | 2,327 | 0 | 73.49% |
| AMT241018C00200000 | 2024-10-08 3:31PM EDT | 200.00 | 24.35 | 20.60 | 22.20 | 0.00 | - | 2,340 | 29 | 58.94% |
| AMT241018C00210000 | 2024-10-09 3:04PM EDT | 210.00 | 10.50 | 11.30 | 12.00 | -3.70 | -26.06% | 13 | 22 | 35.62% |
| AMT241018C00220000 | 2024-10-09 3:57PM EDT | 220.00 | 3.70 | 3.50 | 3.80 | -1.45 | -28.16% | 569 | 580 | 24.60% |
| AMT241018C00230000 | 2024-10-09 3:57PM EDT | 230.00 | 0.50 | 0.40 | 0.60 | -0.32 | -39.02% | 66 | 2,656 | 24.00% |
| AMT241018C00240000 | 2024-10-09 3:43PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 19 | 3,407 | 27.44% |
| AMT241018C00250000 | 2024-10-09 3:07PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 13 | 847 | 34.77% |
| AMT241018C00260000 | 2024-10-07 1:43PM EDT | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 3,751 | 43.95% |
| AMT241018C00270000 | 2024-10-07 10:25AM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 52.73% |
| AMT241018C00280000 | 2024-10-01 11:01AM EDT | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 48 | 76.76% |
| AMT241018C00290000 | 2024-10-01 10:58AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 90.43% |
| AMT241018C00300000 | 2024-10-01 10:57AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 99.41% |
| AMT241018C00320000 | 2024-02-15 1:24PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 120.61% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018P00090000 | 2024-06-26 1:28PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 322.95% |
| AMT241018P00100000 | 2024-08-27 11:13AM EDT | 100.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 221.48% |
| AMT241018P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.28 | 0.05 | 1.80 | 0.00 | - | 1 | 2 | 250.39% |
| AMT241018P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 5 | 17 | 241.99% |
| AMT241018P00120000 | 2024-08-07 2:54PM EDT | 120.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 188.87% |
| AMT241018P00125000 | 2024-08-29 10:11AM EDT | 125.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 166.41% |
| AMT241018P00130000 | 2024-09-11 3:13PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 78 | 129.69% |
| AMT241018P00135000 | 2024-08-06 9:32AM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,805 | 50.00% |
| AMT241018P00140000 | 2024-09-16 1:59PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 307 | 112.89% |
| AMT241018P00145000 | 2024-09-26 11:52AM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 104.69% |
| AMT241018P00150000 | 2024-10-03 12:01PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 161 | 113.67% |
| AMT241018P00155000 | 2024-10-03 12:02PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 71 | 107.23% |
| AMT241018P00160000 | 2024-10-09 3:30PM EDT | 160.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 2 | 175 | 86.33% |
| AMT241018P00165000 | 2024-10-01 11:02AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 75.20% |
| AMT241018P00170000 | 2024-10-08 1:42PM EDT | 170.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 275 | 76.76% |
| AMT241018P00175000 | 2024-10-08 1:52PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 56.64% |
| AMT241018P00180000 | 2024-10-09 12:15PM EDT | 180.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 271 | 59.96% |
| AMT241018P00185000 | 2024-10-08 12:29PM EDT | 185.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 215 | 60.06% |
| AMT241018P00190000 | 2024-10-09 2:17PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 6 | 515 | 48.93% |
| AMT241018P00195000 | 2024-10-02 10:44AM EDT | 195.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 240 | 48.73% |
| AMT241018P00200000 | 2024-10-09 1:06PM EDT | 200.00 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 70 | 1,260 | 37.89% |
| AMT241018P00210000 | 2024-10-09 3:42PM EDT | 210.00 | 0.55 | 0.40 | 0.55 | +0.03 | +5.77% | 41 | 630 | 27.25% |
| AMT241018P00220000 | 2024-10-09 3:54PM EDT | 220.00 | 2.41 | 2.50 | 2.70 | +0.26 | +12.09% | 19 | 797 | 22.27% |
| AMT241018P00230000 | 2024-10-09 12:31PM EDT | 230.00 | 9.85 | 9.10 | 9.70 | +2.85 | +40.71% | 9 | 1,081 | 22.41% |
| AMT241018P00240000 | 2024-10-07 2:46PM EDT | 240.00 | 19.15 | 18.80 | 19.50 | 0.00 | - | 6 | 386 | 33.25% |
| AMT241018P00250000 | 2024-10-09 3:51PM EDT | 250.00 | 29.28 | 27.60 | 31.00 | +0.17 | +0.58% | 3 | 10 | 71.46% |
| AMT241018P00290000 | 2024-09-19 10:58AM EDT | 290.00 | 60.50 | 67.20 | 71.10 | 0.00 | - | 2 | 0 | 125.39% |
© 2024 Yahoo. Todos os direitos reservados.