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
64.462,20 +184,02 (+0,29%)
American Tower Corporation (AMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116C00085000 | 2023-10-06 9:41AM EDT | 85.00 | 72.25 | 104.00 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT260116C00100000 | 2024-03-21 12:54PM EDT | 100.00 | 94.80 | 71.50 | 76.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMT260116C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 83.21 | 72.50 | 77.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMT260116C00120000 | 2023-12-14 11:24AM EDT | 120.00 | 97.89 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 60.10% |
| AMT260116C00125000 | 2024-06-13 10:52AM EDT | 125.00 | 73.25 | 72.00 | 76.50 | 0.00 | - | 1 | 24 | 37.44% |
| AMT260116C00130000 | 2024-06-14 10:02AM EDT | 130.00 | 71.69 | 68.00 | 72.30 | 0.00 | - | 1 | 2 | 36.58% |
| AMT260116C00135000 | 2024-06-18 11:40AM EDT | 135.00 | 66.78 | 64.80 | 68.50 | 0.00 | - | 1 | 13 | 36.31% |
| AMT260116C00140000 | 2024-04-30 10:07AM EDT | 140.00 | 46.54 | 54.50 | 57.00 | 0.00 | - | 1 | 8 | 20.93% |
| AMT260116C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 43.19 | 50.90 | 52.80 | 0.00 | - | 1 | 6 | 21.11% |
| AMT260116C00150000 | 2024-05-07 10:38AM EDT | 150.00 | 43.20 | 57.70 | 59.40 | 0.00 | - | 3 | 46 | 37.81% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 25.00% |
| AMT260116C00160000 | 2024-04-29 10:35AM EDT | 160.00 | 33.75 | 39.00 | 41.20 | 0.00 | - | 5 | 9 | 21.39% |
| AMT260116C00165000 | 2024-04-30 3:36PM EDT | 165.00 | 28.65 | 40.30 | 41.80 | 0.00 | - | 11 | 30 | 26.83% |
| AMT260116C00170000 | 2024-05-22 10:07AM EDT | 170.00 | 39.13 | 39.20 | 42.80 | 0.00 | - | 6 | 46 | 31.69% |
| AMT260116C00175000 | 2024-05-23 12:24PM EDT | 175.00 | 34.40 | 36.30 | 40.50 | 0.00 | - | 2 | 72 | 32.17% |
| AMT260116C00180000 | 2024-06-14 12:08PM EDT | 180.00 | 37.50 | 33.50 | 36.50 | 0.00 | - | 1 | 1,819 | 30.57% |
| AMT260116C00185000 | 2024-06-04 3:35PM EDT | 185.00 | 36.02 | 30.80 | 33.50 | 0.00 | - | 1 | 1,792 | 29.98% |
| AMT260116C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 30.45 | 27.70 | 31.90 | 0.00 | - | 1 | 518 | 30.75% |
| AMT260116C00195000 | 2024-06-14 11:33AM EDT | 195.00 | 29.17 | 25.30 | 29.20 | 0.00 | - | 4 | 468 | 30.21% |
| AMT260116C00200000 | 2024-05-23 3:56PM EDT | 200.00 | 20.60 | 22.60 | 26.00 | 0.00 | - | 2 | 398 | 29.03% |
| AMT260116C00210000 | 2024-05-16 2:46PM EDT | 210.00 | 21.79 | 21.90 | 23.30 | 0.00 | - | 1 | 165 | 30.10% |
| AMT260116C00220000 | 2024-06-07 12:24PM EDT | 220.00 | 17.50 | 16.80 | 18.30 | 0.00 | - | 1 | 83 | 28.30% |
| AMT260116C00230000 | 2024-05-24 11:09AM EDT | 230.00 | 11.05 | 13.50 | 15.00 | 0.00 | - | 1 | 39 | 27.77% |
| AMT260116C00240000 | 2024-06-03 9:59AM EDT | 240.00 | 11.93 | 10.90 | 12.40 | 0.00 | - | 7 | 46 | 27.52% |
| AMT260116C00250000 | 2024-06-18 1:19PM EDT | 250.00 | 10.00 | 8.70 | 10.10 | 0.00 | - | 1 | 225 | 27.19% |
| AMT260116C00260000 | 2024-05-24 11:09AM EDT | 260.00 | 6.00 | 7.00 | 9.00 | 0.00 | - | 1 | 33 | 27.94% |
| AMT260116C00270000 | 2024-06-14 3:50PM EDT | 270.00 | 6.60 | 5.60 | 7.00 | 0.00 | - | 3 | 66 | 27.19% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.70 | 3.60 | 0.00 | - | 50 | 55 | 23.51% |
| AMT260116C00290000 | 2024-06-06 10:27AM EDT | 290.00 | 4.60 | 3.60 | 4.60 | 0.00 | - | 1 | 57 | 26.83% |
| AMT260116C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 2.80 | 2.60 | 4.90 | 0.00 | - | 2 | 4 | 28.82% |
| AMT260116C00310000 | 2024-05-16 10:37AM EDT | 310.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 2 | 13 | 26.77% |
| AMT260116C00320000 | 2024-06-21 2:13PM EDT | 320.00 | 2.20 | 2.00 | 2.60 | -0.10 | -4.35% | 1 | 1,240 | 26.89% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-06-10 2:29PM EDT | 80.00 | 0.57 | 0.20 | 1.55 | 0.00 | - | 1 | 385 | 44.30% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.50 | 2.65 | 0.00 | - | 1 | 11 | 47.03% |
| AMT260116P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 1.11 | 0.35 | 2.20 | 0.00 | - | 10 | 13 | 42.27% |
| AMT260116P00095000 | 2024-06-04 2:44PM EDT | 95.00 | 1.25 | 0.60 | 2.10 | 0.00 | - | 5 | 13 | 39.27% |
| AMT260116P00100000 | 2024-06-12 2:56PM EDT | 100.00 | 1.40 | 0.55 | 2.30 | 0.00 | - | 1 | 40 | 37.68% |
| AMT260116P00105000 | 2024-04-30 2:22PM EDT | 105.00 | 3.10 | 0.80 | 3.10 | 0.00 | - | 2 | 7 | 38.18% |
| AMT260116P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 2.04 | 1.50 | 2.35 | -0.46 | -18.40% | 127 | 141 | 33.30% |
| AMT260116P00115000 | 2024-05-14 2:58PM EDT | 115.00 | 3.05 | 1.95 | 2.75 | 0.00 | - | 3 | 14 | 32.46% |
| AMT260116P00120000 | 2024-06-21 2:32PM EDT | 120.00 | 2.75 | 2.35 | 2.75 | -0.95 | -25.68% | 189 | 404 | 30.34% |
| AMT260116P00125000 | 2024-06-07 9:42AM EDT | 125.00 | 3.50 | 2.80 | 3.30 | 0.00 | - | 10 | 192 | 29.79% |
| AMT260116P00130000 | 2024-06-06 9:36AM EDT | 130.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 10 | 254 | 28.96% |
| AMT260116P00135000 | 2024-06-21 12:59PM EDT | 135.00 | 4.45 | 4.30 | 4.50 | -0.15 | -3.26% | 1 | 23 | 28.44% |
| AMT260116P00140000 | 2024-04-25 1:18PM EDT | 140.00 | 10.40 | 6.10 | 7.40 | 0.00 | - | 2 | 370 | 31.78% |
| AMT260116P00145000 | 2024-06-18 3:54PM EDT | 145.00 | 6.60 | 5.90 | 6.20 | 0.00 | - | 2 | 38 | 27.46% |
| AMT260116P00150000 | 2024-06-04 9:45AM EDT | 150.00 | 6.91 | 6.50 | 7.20 | 0.00 | - | 20 | 83 | 26.97% |
| AMT260116P00155000 | 2024-06-18 2:33PM EDT | 155.00 | 8.70 | 7.30 | 8.30 | 0.00 | - | 1 | 23 | 26.46% |
| AMT260116P00160000 | 2024-06-20 11:50AM EDT | 160.00 | 10.70 | 8.80 | 12.00 | 0.00 | - | 1 | 46 | 29.32% |
| AMT260116P00165000 | 2024-05-31 3:46PM EDT | 165.00 | 11.00 | 10.20 | 11.60 | 0.00 | - | 15 | 44 | 26.41% |
| AMT260116P00170000 | 2024-05-30 12:36PM EDT | 170.00 | 14.10 | 11.60 | 12.90 | 0.00 | - | 2 | 142 | 25.65% |
| AMT260116P00175000 | 2024-05-16 12:54PM EDT | 175.00 | 14.80 | 13.40 | 14.30 | 0.00 | - | 2 | 49 | 24.88% |
| AMT260116P00180000 | 2024-06-07 9:33AM EDT | 180.00 | 16.05 | 15.60 | 18.50 | 0.00 | - | 8 | 76 | 27.09% |
| AMT260116P00185000 | 2024-05-21 10:46AM EDT | 185.00 | 19.30 | 15.60 | 20.50 | 0.00 | - | 1 | 53 | 26.60% |
| AMT260116P00190000 | 2024-06-12 3:38PM EDT | 190.00 | 20.70 | 18.90 | 20.80 | 0.00 | - | 1 | 93 | 24.17% |
| AMT260116P00195000 | 2024-06-13 12:53PM EDT | 195.00 | 22.50 | 21.20 | 23.30 | 0.00 | - | 1 | 73 | 23.94% |
| AMT260116P00200000 | 2024-05-21 10:44AM EDT | 200.00 | 26.50 | 22.60 | 27.00 | 0.00 | - | 1 | 31 | 24.78% |
| AMT260116P00210000 | 2024-03-19 12:54PM EDT | 210.00 | 31.40 | 44.40 | 46.80 | 0.00 | - | 13 | 27 | 38.72% |
| AMT260116P00220000 | 2024-06-18 12:35PM EDT | 220.00 | 36.00 | 33.10 | 37.50 | 0.00 | - | 3 | 111 | 22.06% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 15.64% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 49.30 | 51.30 | 0.00 | - | 1 | 1 | 20.07% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 68.90 | 72.80 | 0.00 | - | 6 | 0 | 35.78% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.