Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.442,50 +158,19 (+0,25%)
American Tower Corporation (AMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 0.00% |
| AMT250117C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 70.60 | 75.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00115000 | 2024-06-04 9:41AM EDT | 115.00 | 83.11 | 80.00 | 83.80 | 0.00 | - | 3 | 3 | 59.51% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMT250117C00125000 | 2024-06-04 9:41AM EDT | 125.00 | 73.50 | 70.50 | 74.20 | 0.00 | - | 3 | 4 | 53.64% |
| AMT250117C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 64.60 | 66.40 | 70.40 | 0.00 | - | 3 | 10 | 54.34% |
| AMT250117C00135000 | 2024-05-15 9:51AM EDT | 135.00 | 59.65 | 62.10 | 66.40 | 0.00 | - | 3 | 5 | 53.84% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 48.89% |
| AMT250117C00145000 | 2024-05-16 10:29AM EDT | 145.00 | 52.95 | 54.40 | 57.20 | 0.00 | - | 4 | 8 | 48.69% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 34.10 | 36.50 | 0.00 | - | 2 | 21 | 0.00% |
| AMT250117C00160000 | 2024-06-06 1:04PM EDT | 160.00 | 42.67 | 39.00 | 41.10 | 0.00 | - | 1 | 38 | 35.19% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AMT250117C00170000 | 2024-06-10 11:26AM EDT | 170.00 | 31.40 | 30.40 | 33.00 | 0.00 | - | 20 | 294 | 32.62% |
| AMT250117C00175000 | 2024-05-31 10:23AM EDT | 175.00 | 28.19 | 28.40 | 30.70 | 0.00 | - | 1 | 212 | 34.44% |
| AMT250117C00180000 | 2024-06-18 1:22PM EDT | 180.00 | 25.69 | 24.90 | 25.50 | 0.00 | - | 5 | 185 | 30.22% |
| AMT250117C00185000 | 2024-06-14 1:54PM EDT | 185.00 | 23.65 | 20.50 | 23.80 | 0.00 | - | 1 | 497 | 32.27% |
| AMT250117C00190000 | 2024-06-18 9:50AM EDT | 190.00 | 19.60 | 18.60 | 20.10 | 0.00 | - | 1 | 169 | 30.30% |
| AMT250117C00195000 | 2024-06-12 9:36AM EDT | 195.00 | 17.72 | 15.90 | 16.60 | 0.00 | - | 1 | 158 | 28.38% |
| AMT250117C00200000 | 2024-06-17 2:31PM EDT | 200.00 | 14.10 | 13.40 | 13.90 | 0.00 | - | 2 | 281 | 27.47% |
| AMT250117C00210000 | 2024-06-18 9:48AM EDT | 210.00 | 10.00 | 9.20 | 9.70 | 0.00 | - | 1 | 455 | 26.49% |
| AMT250117C00220000 | 2024-06-20 2:24PM EDT | 220.00 | 5.90 | 6.00 | 6.50 | 0.00 | - | 19 | 1,006 | 25.67% |
| AMT250117C00230000 | 2024-06-18 12:59PM EDT | 230.00 | 4.35 | 3.80 | 4.30 | 0.00 | - | 1 | 408 | 25.26% |
| AMT250117C00240000 | 2024-06-18 3:57PM EDT | 240.00 | 2.55 | 2.45 | 2.75 | 0.00 | - | 6 | 450 | 24.88% |
| AMT250117C00250000 | 2024-06-21 12:49PM EDT | 250.00 | 1.64 | 1.60 | 1.80 | -0.02 | -1.20% | 4 | 356 | 24.90% |
| AMT250117C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 3 | 51 | 25.11% |
| AMT250117C00270000 | 2024-06-10 3:54PM EDT | 270.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 40 | 109 | 25.65% |
| AMT250117C00280000 | 2024-06-04 10:36AM EDT | 280.00 | 0.82 | 0.25 | 1.05 | 0.00 | - | 1 | 37 | 29.00% |
| AMT250117C00290000 | 2024-05-03 10:09AM EDT | 290.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 1 | 26 | 29.22% |
| AMT250117C00300000 | 2024-06-12 10:53AM EDT | 300.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 10 | 599 | 32.53% |
| AMT250117C00310000 | 2024-05-21 1:19PM EDT | 310.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 23 | 81 | 33.01% |
| AMT250117C00320000 | 2024-02-26 4:47PM EDT | 320.00 | 0.80 | 0.10 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| AMT250117C00330000 | 2023-11-29 12:00PM EDT | 330.00 | 1.25 | 1.25 | 1.55 | 0.00 | - | 2 | 18 | 41.64% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 41.66% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 37.77% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 43.90% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 49.96% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 55.18% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 41.38% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117P00080000 | 2024-04-29 12:13PM EDT | 80.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 41 | 50.20% |
| AMT250117P00085000 | 2023-11-16 4:55PM EDT | 85.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 51.61% |
| AMT250117P00090000 | 2024-06-10 2:30PM EDT | 90.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 1 | 56 | 57.37% |
| AMT250117P00095000 | 2024-05-01 12:17PM EDT | 95.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 375 | 49.81% |
| AMT250117P00100000 | 2024-06-10 2:29PM EDT | 100.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 270 | 49.24% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.15 | 0.50 | 0.00 | - | 1 | 244 | 42.87% |
| AMT250117P00110000 | 2024-05-16 12:50PM EDT | 110.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 1 | 116 | 55.41% |
| AMT250117P00115000 | 2024-05-29 11:39AM EDT | 115.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 5 | 186 | 40.09% |
| AMT250117P00120000 | 2024-06-17 11:45AM EDT | 120.00 | 0.54 | 0.20 | 0.80 | 0.00 | - | 1 | 118 | 37.77% |
| AMT250117P00125000 | 2024-05-31 9:44AM EDT | 125.00 | 0.55 | 0.25 | 0.95 | 0.00 | - | 3 | 206 | 36.28% |
| AMT250117P00130000 | 2024-06-06 11:44AM EDT | 130.00 | 0.80 | 0.60 | 1.15 | 0.00 | - | 1 | 307 | 35.00% |
| AMT250117P00135000 | 2024-06-13 11:21AM EDT | 135.00 | 1.04 | 0.70 | 1.35 | 0.00 | - | 3 | 68 | 33.51% |
| AMT250117P00140000 | 2024-06-07 1:09PM EDT | 140.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 1 | 276 | 30.25% |
| AMT250117P00145000 | 2024-06-18 1:51PM EDT | 145.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 277 | 29.42% |
| AMT250117P00150000 | 2024-06-21 12:58PM EDT | 150.00 | 2.04 | 1.80 | 2.50 | -0.01 | -0.49% | 2 | 1,678 | 30.42% |
| AMT250117P00155000 | 2024-06-21 12:58PM EDT | 155.00 | 2.55 | 2.30 | 4.10 | +0.30 | +13.33% | 6 | 253 | 32.68% |
| AMT250117P00160000 | 2024-06-21 11:03AM EDT | 160.00 | 3.00 | 2.90 | 4.70 | -0.20 | -6.25% | 3 | 1,207 | 31.23% |
| AMT250117P00165000 | 2024-06-21 12:17PM EDT | 165.00 | 4.10 | 3.70 | 4.00 | +0.10 | +2.50% | 2 | 314 | 26.26% |
| AMT250117P00170000 | 2024-06-21 3:22PM EDT | 170.00 | 4.95 | 4.50 | 5.00 | -0.15 | -2.94% | 1 | 979 | 25.64% |
| AMT250117P00175000 | 2024-06-21 9:34AM EDT | 175.00 | 6.38 | 5.80 | 6.10 | +0.28 | +4.59% | 1 | 340 | 24.81% |
| AMT250117P00180000 | 2024-06-05 1:11PM EDT | 180.00 | 7.50 | 7.20 | 7.60 | 0.00 | - | 6 | 489 | 24.39% |
| AMT250117P00185000 | 2024-06-13 12:00PM EDT | 185.00 | 9.60 | 7.90 | 10.10 | 0.00 | - | 1 | 135 | 25.34% |
| AMT250117P00190000 | 2024-06-21 2:27PM EDT | 190.00 | 11.00 | 10.70 | 11.20 | -0.20 | -1.79% | 4 | 343 | 23.26% |
| AMT250117P00195000 | 2024-06-21 2:25PM EDT | 195.00 | 13.30 | 12.90 | 13.30 | -0.50 | -3.62% | 15 | 183 | 22.51% |
| AMT250117P00200000 | 2024-06-18 12:41PM EDT | 200.00 | 15.50 | 15.30 | 16.80 | 0.00 | - | 2 | 537 | 23.66% |
| AMT250117P00210000 | 2024-05-30 9:47AM EDT | 210.00 | 27.55 | 19.20 | 22.50 | 0.00 | - | 1 | 107 | 22.32% |
| AMT250117P00220000 | 2024-06-05 9:50AM EDT | 220.00 | 25.90 | 26.80 | 29.50 | 0.00 | - | 31 | 96 | 21.33% |
| AMT250117P00230000 | 2024-05-24 2:13PM EDT | 230.00 | 45.57 | 34.30 | 37.70 | 0.00 | - | 1 | 25 | 20.97% |
| AMT250117P00240000 | 2023-12-14 4:51PM EDT | 240.00 | 37.30 | 36.50 | 39.40 | 0.00 | - | 2 | 6 | 0.00% |
| AMT250117P00250000 | 2024-05-16 3:28PM EDT | 250.00 | 55.75 | 51.00 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 31.59% |
| AMT250117P00280000 | 2023-03-21 12:21PM EDT | 280.00 | 85.30 | 74.80 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117P00290000 | 2023-09-11 10:52AM EDT | 290.00 | 111.80 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 93.81% |
| AMT250117P00300000 | 2024-06-07 9:51AM EDT | 300.00 | 107.00 | 103.10 | 106.80 | 0.00 | - | 1 | 0 | 36.43% |
| AMT250117P00320000 | 2023-11-29 3:19PM EDT | 320.00 | 112.80 | 101.50 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00330000 | 2023-12-01 11:53AM EDT | 330.00 | 122.40 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00340000 | 2023-12-05 2:41PM EDT | 340.00 | 131.20 | 122.20 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00350000 | 2023-12-04 3:21PM EDT | 350.00 | 141.70 | 134.00 | 138.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMT250117P00360000 | 2023-12-04 4:25PM EDT | 360.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMT250117P00370000 | 2023-12-27 3:06PM EDT | 370.00 | 152.60 | 170.00 | 175.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMT250117P00380000 | 2023-12-04 3:57PM EDT | 380.00 | 172.00 | 164.00 | 168.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMT250117P00390000 | 2023-12-05 2:41PM EDT | 390.00 | 181.10 | 171.70 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.