Mercado abrirá em 7 h 44 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,09 -0,48 (-0,62%) OURO
2.374,70 -18,20 (-0,76%) Bitcoin USD
69.431,15 -286,70 (-0,41%)
American Tower Corporation (AMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719C00135000 | 2024-02-28 10:45AM EDT | 135.00 | 55.18 | 60.50 | 65.10 | 0.00 | - | - | 1 | 98.85% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 51.00 | 54.60 | 0.00 | - | 1 | 3 | 57.23% |
| AMT240719C00150000 | 2024-04-10 10:06AM EDT | 150.00 | 35.70 | 33.40 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240719C00155000 | 2024-02-28 10:45AM EDT | 155.00 | 36.53 | 41.00 | 45.70 | 0.00 | - | - | 1 | 73.83% |
| AMT240719C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMT240719C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719C00170000 | 2024-05-21 11:02AM EDT | 170.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240719C00175000 | 2024-05-21 11:45AM EDT | 175.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719C00180000 | 2024-05-22 2:40PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240719C00185000 | 2024-05-22 11:26AM EDT | 185.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMT240719C00190000 | 2024-05-22 10:04AM EDT | 190.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719C00195000 | 2024-05-22 3:19PM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMT240719C00200000 | 2024-05-22 2:11PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMT240719C00210000 | 2024-05-22 3:37PM EDT | 210.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMT240719C00220000 | 2024-05-21 2:10PM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMT240719C00230000 | 2024-05-16 10:26AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240719C00240000 | 2024-05-10 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMT240719C00250000 | 2024-03-06 3:51PM EDT | 250.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 40.87% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 23 | 50.05% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 52.42% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 51.37% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.74% |
| AMT240719C00310000 | 2023-12-08 3:27PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240719P00095000 | 2024-04-11 1:52PM EDT | 95.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 104.83% |
| 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 | 25.00% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 56.06% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240719P00140000 | 2024-05-09 2:58PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240719P00145000 | 2024-05-22 2:13PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMT240719P00150000 | 2024-05-20 1:04PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMT240719P00155000 | 2024-05-16 12:28PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMT240719P00160000 | 2024-05-22 2:43PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMT240719P00165000 | 2024-05-22 3:41PM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMT240719P00170000 | 2024-05-22 2:44PM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMT240719P00175000 | 2024-05-22 2:13PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMT240719P00180000 | 2024-05-22 3:46PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMT240719P00185000 | 2024-05-22 12:36PM EDT | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AMT240719P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMT240719P00195000 | 2024-05-22 3:48PM EDT | 195.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMT240719P00200000 | 2024-05-21 9:32AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMT240719P00210000 | 2024-04-22 1:06PM EDT | 210.00 | 37.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMT240719P00220000 | 2024-04-22 2:14PM EDT | 220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.