Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.105,17 -152,70 (-0,24%)
American Tower Corporation (AMT)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT241018C00155000 | 2024-04-23 9:49AM EDT | 155.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMT241018C00160000 | 2024-06-18 9:53AM EDT | 160.00 | 39.60 | 37.80 | 39.40 | 0.00 | - | 1 | 35 | 41.00% |
| AMT241018C00165000 | 2024-06-07 9:51AM EDT | 165.00 | 32.90 | 33.40 | 34.70 | 0.00 | - | 1 | 21 | 37.84% |
| AMT241018C00170000 | 2024-06-12 11:47AM EDT | 170.00 | 29.87 | 29.20 | 31.20 | 0.00 | - | 1 | 26 | 38.20% |
| AMT241018C00175000 | 2024-06-17 9:30AM EDT | 175.00 | 26.00 | 23.80 | 26.90 | 0.00 | - | 2 | 35 | 35.66% |
| AMT241018C00180000 | 2024-06-18 9:53AM EDT | 180.00 | 23.20 | 21.20 | 21.90 | 0.00 | - | 1 | 97 | 31.01% |
| AMT241018C00185000 | 2024-06-21 3:35PM EDT | 185.00 | 17.40 | 17.60 | 18.40 | -0.20 | -1.14% | 1 | 106 | 29.93% |
| AMT241018C00190000 | 2024-06-21 1:37PM EDT | 190.00 | 14.73 | 13.70 | 15.00 | +0.13 | +0.89% | 2 | 103 | 28.49% |
| AMT241018C00195000 | 2024-06-18 11:56AM EDT | 195.00 | 12.40 | 11.50 | 12.00 | 0.00 | - | 1 | 245 | 27.33% |
| AMT241018C00200000 | 2024-06-21 2:59PM EDT | 200.00 | 9.40 | 9.00 | 9.50 | +0.25 | +2.73% | 2 | 261 | 26.59% |
| AMT241018C00210000 | 2024-06-21 2:26PM EDT | 210.00 | 5.34 | 5.10 | 5.60 | +0.04 | +0.75% | 7 | 739 | 25.38% |
| AMT241018C00220000 | 2024-06-21 12:46PM EDT | 220.00 | 2.72 | 2.60 | 3.10 | -0.08 | -2.86% | 4 | 316 | 24.66% |
| AMT241018C00230000 | 2024-06-20 3:41PM EDT | 230.00 | 1.50 | 1.35 | 1.75 | 0.00 | - | 13 | 600 | 24.77% |
| AMT241018C00240000 | 2024-06-20 11:35AM EDT | 240.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 1 | 73 | 24.87% |
| AMT241018C00250000 | 2024-06-18 10:32AM EDT | 250.00 | 0.57 | 0.20 | 0.80 | 0.00 | - | 10 | 21 | 27.42% |
| AMT241018C00260000 | 2024-04-30 2:36PM EDT | 260.00 | 0.20 | 0.15 | 0.95 | 0.00 | - | 1 | 16 | 31.78% |
| AMT241018C00270000 | 2024-06-20 10:24AM EDT | 270.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 4 | 9 | 31.96% |
| AMT241018C00320000 | 2024-02-15 1:24PM EDT | 320.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 48.24% |
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 | 2024-06-18 11:42AM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 66.55% |
| AMT241018P00100000 | 2024-05-28 2:02PM EDT | 100.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 7 | 11 | 52.20% |
| AMT241018P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.28 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 59.28% |
| AMT241018P00115000 | 2024-05-03 3:21PM EDT | 115.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | 5 | 17 | 57.03% |
| AMT241018P00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 100 | 26 | 46.07% |
| AMT241018P00125000 | 2024-05-13 1:32PM EDT | 125.00 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 50.29% |
| AMT241018P00130000 | 2024-05-20 11:04AM EDT | 130.00 | 0.44 | 0.10 | 2.35 | 0.00 | - | 1 | 10 | 55.48% |
| AMT241018P00135000 | 2024-05-01 11:24AM EDT | 135.00 | 1.45 | 0.20 | 0.80 | 0.00 | - | 1 | 1,807 | 39.73% |
| AMT241018P00140000 | 2024-06-07 2:43PM EDT | 140.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 307 | 35.95% |
| AMT241018P00145000 | 2024-06-18 2:45PM EDT | 145.00 | 0.64 | 0.30 | 0.70 | 0.00 | - | 1 | 41 | 32.30% |
| AMT241018P00150000 | 2024-06-18 2:48PM EDT | 150.00 | 0.83 | 0.50 | 0.90 | 0.00 | - | 1 | 169 | 30.91% |
| AMT241018P00155000 | 2024-06-17 9:54AM EDT | 155.00 | 1.20 | 0.75 | 1.05 | 0.00 | - | 17 | 60 | 28.82% |
| AMT241018P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 1.30 | 1.10 | 1.35 | -0.20 | -13.33% | 10 | 140 | 27.43% |
| AMT241018P00165000 | 2024-06-21 12:31PM EDT | 165.00 | 1.85 | 1.55 | 2.40 | -0.19 | -9.31% | 1 | 102 | 28.93% |
| AMT241018P00170000 | 2024-06-21 3:07PM EDT | 170.00 | 2.30 | 2.20 | 2.45 | -0.35 | -13.21% | 4 | 207 | 25.50% |
| AMT241018P00175000 | 2024-06-20 2:58PM EDT | 175.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 13 | 236 | 24.68% |
| AMT241018P00180000 | 2024-06-21 9:34AM EDT | 180.00 | 4.68 | 4.10 | 4.40 | -0.62 | -11.70% | 1 | 277 | 23.89% |
| AMT241018P00185000 | 2024-06-18 2:13PM EDT | 185.00 | 6.14 | 5.50 | 5.90 | 0.00 | - | 7 | 206 | 23.40% |
| AMT241018P00190000 | 2024-06-20 11:34AM EDT | 190.00 | 8.30 | 7.30 | 7.70 | 0.00 | - | 1 | 238 | 22.79% |
| AMT241018P00195000 | 2024-06-21 12:46PM EDT | 195.00 | 10.30 | 9.40 | 9.80 | -0.10 | -0.96% | 1 | 126 | 22.02% |
| AMT241018P00200000 | 2024-06-21 12:46PM EDT | 200.00 | 12.83 | 11.90 | 12.30 | -0.02 | -0.16% | 1 | 134 | 21.25% |
| AMT241018P00210000 | 2024-05-24 2:56PM EDT | 210.00 | 26.40 | 16.20 | 18.60 | 0.00 | - | 1 | 44 | 19.82% |
| AMT241018P00220000 | 2024-02-23 1:41PM EDT | 220.00 | 33.40 | 30.30 | 31.60 | 0.00 | - | 1 | 2 | 34.06% |
| AMT241018P00230000 | 2024-03-08 4:52PM EDT | 230.00 | 28.00 | 40.40 | 44.20 | 0.00 | - | 1 | 46 | 46.68% |
© 2024 Yahoo. Todos os direitos reservados.