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
64.392,26 +134,05 (+0,21%)
American Tower Corporation (AMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620C00120000 | 2024-04-15 11:04AM EDT | 120.00 | 64.30 | 74.10 | 78.50 | 0.00 | - | 1 | 1 | 41.26% |
| AMT250620C00150000 | 2024-05-24 9:59AM EDT | 150.00 | 43.50 | 49.50 | 53.70 | 0.00 | - | 1 | 5 | 37.09% |
| AMT250620C00155000 | 2024-06-14 12:59PM EDT | 155.00 | 50.20 | 45.50 | 49.90 | 0.00 | - | 2 | 3 | 36.41% |
| AMT250620C00165000 | 2024-04-09 2:39PM EDT | 165.00 | 38.90 | 32.80 | 34.50 | 0.00 | - | - | 2 | 21.17% |
| AMT250620C00170000 | 2024-04-23 12:40PM EDT | 170.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMT250620C00175000 | 2024-04-30 10:39AM EDT | 175.00 | 20.00 | 27.00 | 28.30 | 0.00 | - | 1 | 60 | 22.50% |
| AMT250620C00180000 | 2024-05-09 11:08AM EDT | 180.00 | 24.80 | 28.80 | 30.00 | 0.00 | - | 3 | 19 | 29.31% |
| AMT250620C00185000 | 2024-05-10 11:25AM EDT | 185.00 | 20.75 | 24.10 | 27.30 | 0.00 | - | 3 | 7 | 29.25% |
| AMT250620C00190000 | 2024-05-24 9:51AM EDT | 190.00 | 18.49 | 22.60 | 25.30 | 0.00 | - | 3 | 16 | 29.87% |
| AMT250620C00195000 | 2024-06-13 2:06PM EDT | 195.00 | 22.20 | 21.10 | 22.10 | 0.00 | - | 2 | 18 | 28.68% |
| AMT250620C00200000 | 2024-06-20 12:14PM EDT | 200.00 | 18.59 | 18.60 | 21.50 | +0.19 | +1.03% | 1 | 33 | 30.65% |
| AMT250620C00210000 | 2024-06-05 9:51AM EDT | 210.00 | 17.29 | 14.40 | 17.00 | 0.00 | - | 1 | 7 | 29.68% |
| AMT250620C00220000 | 2024-06-07 10:09AM EDT | 220.00 | 10.33 | 10.90 | 11.70 | 0.00 | - | 1 | 18 | 26.80% |
| AMT250620C00230000 | 2024-06-21 9:57AM EDT | 230.00 | 8.40 | 8.10 | 8.80 | -0.15 | -1.75% | 1 | 68 | 26.23% |
| AMT250620C00240000 | 2024-06-13 12:10PM EDT | 240.00 | 6.36 | 5.90 | 6.60 | 0.00 | - | 2 | 45 | 25.89% |
| AMT250620C00250000 | 2024-06-18 10:32AM EDT | 250.00 | 5.20 | 4.20 | 4.80 | 0.00 | - | 10 | 90 | 25.43% |
| AMT250620C00260000 | 2024-06-18 12:59PM EDT | 260.00 | 3.75 | 2.90 | 3.80 | 0.00 | - | 6 | 68 | 25.82% |
| AMT250620C00270000 | 2024-06-18 3:09PM EDT | 270.00 | 2.49 | 2.15 | 2.80 | 0.00 | - | 7 | 11 | 25.65% |
| AMT250620C00280000 | 2024-05-30 12:00PM EDT | 280.00 | 1.50 | 1.50 | 2.05 | 0.00 | - | 4 | 128 | 25.51% |
| AMT250620C00290000 | 2024-06-18 11:47AM EDT | 290.00 | 1.50 | 1.05 | 1.60 | 0.00 | - | 8 | 8 | 25.78% |
| AMT250620C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 2 | 149 | 28.15% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250620P00105000 | 2024-04-25 11:07AM EDT | 105.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | - | 1 | 47.96% |
| AMT250620P00110000 | 2024-06-10 2:30PM EDT | 110.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 37.60% |
| AMT250620P00115000 | 2024-05-14 10:56AM EDT | 115.00 | 1.45 | 0.00 | 3.30 | 0.00 | - | 3 | 6 | 42.88% |
| AMT250620P00120000 | 2024-06-18 11:48AM EDT | 120.00 | 1.20 | 1.10 | 1.50 | 0.00 | - | 10 | 143 | 32.74% |
| AMT250620P00125000 | 2024-05-20 2:50PM EDT | 125.00 | 1.80 | 1.55 | 1.95 | 0.00 | - | 10 | 149 | 32.45% |
| AMT250620P00130000 | 2024-06-05 1:00PM EDT | 130.00 | 1.90 | 1.75 | 2.05 | 0.00 | - | 20 | 21 | 30.51% |
| AMT250620P00135000 | 2024-06-14 12:42PM EDT | 135.00 | 2.21 | 1.40 | 2.45 | 0.00 | - | 1 | 43 | 29.65% |
| AMT250620P00140000 | 2024-06-18 11:48AM EDT | 140.00 | 2.95 | 2.45 | 2.95 | 0.00 | - | 10 | 74 | 28.89% |
| AMT250620P00145000 | 2024-06-18 11:48AM EDT | 145.00 | 3.60 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 28.08% |
| AMT250620P00150000 | 2024-06-11 11:27AM EDT | 150.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 2 | 12 | 27.42% |
| AMT250620P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.30 | 4.70 | 7.20 | 0.00 | - | 37 | 44 | 31.17% |
| AMT250620P00160000 | 2024-06-13 12:10PM EDT | 160.00 | 6.17 | 5.50 | 6.10 | 0.00 | - | 2 | 300 | 26.44% |
| AMT250620P00165000 | 2024-06-20 12:41PM EDT | 165.00 | 7.44 | 6.70 | 7.20 | 0.00 | - | 1 | 34 | 25.84% |
| AMT250620P00170000 | 2024-06-14 12:06PM EDT | 170.00 | 8.07 | 8.00 | 8.60 | 0.00 | - | 3 | 33 | 25.50% |
| AMT250620P00175000 | 2024-06-07 3:10PM EDT | 175.00 | 10.40 | 9.30 | 10.00 | 0.00 | - | 1 | 5 | 24.88% |
| AMT250620P00180000 | 2024-06-07 9:53AM EDT | 180.00 | 12.20 | 10.80 | 11.70 | 0.00 | - | 1 | 7 | 24.45% |
| AMT250620P00190000 | 2024-05-31 11:24AM EDT | 190.00 | 16.00 | 14.80 | 15.60 | 0.00 | - | 1 | 9 | 23.47% |
| AMT250620P00195000 | 2024-05-23 2:34PM EDT | 195.00 | 21.00 | 16.90 | 18.30 | 0.00 | - | 3 | 7 | 23.57% |
| AMT250620P00200000 | 2024-05-10 11:48AM EDT | 200.00 | 26.00 | 20.40 | 21.30 | 0.00 | - | 5 | 7 | 23.77% |
| AMT250620P00210000 | 2024-06-14 10:04AM EDT | 210.00 | 25.00 | 24.60 | 25.80 | 0.00 | - | 3 | 4 | 21.39% |
| AMT250620P00230000 | 2024-06-18 10:33AM EDT | 230.00 | 38.55 | 37.90 | 39.60 | 0.00 | - | 1 | 1 | 19.46% |
| AMT250620P00250000 | 2024-06-17 11:03AM EDT | 250.00 | 56.30 | 53.60 | 57.40 | 0.00 | - | 2 | 2 | 20.13% |
© 2024 Yahoo. Todos os direitos reservados.