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
64.477,15 +211,23 (+0,33%)
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 | 114.62% |
| AMT240719C00140000 | 2024-04-15 2:20PM EDT | 140.00 | 40.02 | 51.00 | 54.60 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 85.86% |
| AMT240719C00160000 | 2024-05-31 10:48AM EDT | 160.00 | 35.31 | 34.60 | 37.10 | 0.00 | - | 8 | 0 | 52.98% |
| AMT240719C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 26.90 | 29.30 | 33.20 | 0.00 | - | 1 | 0 | 51.03% |
| AMT240719C00170000 | 2024-06-21 3:53PM EDT | 170.00 | 25.80 | 25.40 | 26.90 | -2.02 | -7.26% | 22 | 1,573 | 50.02% |
| AMT240719C00175000 | 2024-06-17 2:34PM EDT | 175.00 | 21.00 | 19.40 | 21.70 | 0.00 | - | 1 | 87 | 41.10% |
| AMT240719C00180000 | 2024-06-20 2:20PM EDT | 180.00 | 15.30 | 16.00 | 16.70 | 0.00 | - | 1 | 839 | 33.79% |
| AMT240719C00185000 | 2024-06-20 3:54PM EDT | 185.00 | 11.40 | 11.80 | 13.10 | 0.00 | - | 3 | 260 | 34.55% |
| AMT240719C00190000 | 2024-06-21 11:14AM EDT | 190.00 | 7.83 | 8.00 | 8.30 | +0.68 | +9.51% | 3 | 979 | 26.54% |
| AMT240719C00195000 | 2024-06-21 3:56PM EDT | 195.00 | 5.25 | 5.00 | 5.20 | +0.29 | +5.85% | 19 | 756 | 24.94% |
| AMT240719C00200000 | 2024-06-21 3:52PM EDT | 200.00 | 2.85 | 2.75 | 3.00 | -0.12 | -4.04% | 157 | 1,964 | 24.15% |
| AMT240719C00210000 | 2024-06-21 3:55PM EDT | 210.00 | 0.73 | 0.65 | 0.80 | +0.08 | +12.31% | 244 | 2,043 | 23.78% |
| AMT240719C00220000 | 2024-06-21 11:57AM EDT | 220.00 | 0.15 | 0.10 | 1.05 | -0.10 | -40.00% | 11 | 178 | 36.04% |
| AMT240719C00230000 | 2024-06-11 11:24AM EDT | 230.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 144 | 28.71% |
| AMT240719C00240000 | 2024-05-31 1:25PM EDT | 240.00 | 0.23 | 0.00 | 1.75 | 0.00 | - | 10 | 61 | 51.03% |
| AMT240719C00250000 | 2024-05-31 1:34PM EDT | 250.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 48 | 58.40% |
| AMT240719C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMT240719C00270000 | 2024-04-11 3:50PM EDT | 270.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 23 | 70.07% |
| AMT240719C00280000 | 2024-03-04 3:39PM EDT | 280.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 73.68% |
| AMT240719C00290000 | 2024-02-01 11:36AM EDT | 290.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 72.36% |
| AMT240719C00300000 | 2024-01-22 3:42PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.34% |
| 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 | 156.54% |
| AMT240719P00115000 | 2024-01-02 10:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMT240719P00120000 | 2024-01-02 10:30AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMT240719P00125000 | 2024-02-23 10:55AM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 84.96% |
| AMT240719P00130000 | 2024-05-01 12:52PM EDT | 130.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 77.49% |
| AMT240719P00135000 | 2024-05-01 12:49PM EDT | 135.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 87.55% |
| AMT240719P00140000 | 2024-05-09 2:58PM EDT | 140.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 69.39% |
| AMT240719P00145000 | 2024-06-12 10:22AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 59.86% |
| AMT240719P00150000 | 2024-06-18 1:54PM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 363 | 43.75% |
| AMT240719P00155000 | 2024-06-21 2:52PM EDT | 155.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 55 | 38.87% |
| AMT240719P00160000 | 2024-06-20 9:38AM EDT | 160.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 163 | 36.33% |
| AMT240719P00165000 | 2024-06-20 2:26PM EDT | 165.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 1 | 476 | 31.45% |
| AMT240719P00170000 | 2024-06-21 10:30AM EDT | 170.00 | 0.12 | 0.10 | 0.45 | -0.19 | -61.29% | 2 | 725 | 32.89% |
| AMT240719P00175000 | 2024-06-21 1:45PM EDT | 175.00 | 0.35 | 0.25 | 0.40 | -0.09 | -20.45% | 6 | 622 | 26.51% |
| AMT240719P00180000 | 2024-06-21 3:25PM EDT | 180.00 | 0.70 | 0.55 | 3.00 | -0.16 | -18.60% | 12 | 719 | 41.47% |
| AMT240719P00185000 | 2024-06-21 3:25PM EDT | 185.00 | 1.37 | 1.20 | 2.35 | -0.38 | -21.71% | 21 | 340 | 29.32% |
| AMT240719P00190000 | 2024-06-21 2:58PM EDT | 190.00 | 2.56 | 2.35 | 2.55 | -0.74 | -22.42% | 6 | 355 | 21.90% |
| AMT240719P00195000 | 2024-06-21 3:12PM EDT | 195.00 | 4.50 | 4.30 | 4.60 | -0.80 | -15.09% | 2 | 370 | 21.40% |
| AMT240719P00200000 | 2024-06-21 1:24PM EDT | 200.00 | 7.68 | 7.10 | 7.40 | -0.07 | -0.90% | 16 | 701 | 20.31% |
| AMT240719P00210000 | 2024-06-18 1:00PM EDT | 210.00 | 15.85 | 14.10 | 15.80 | 0.00 | - | 1 | 120 | 22.41% |
| AMT240719P00220000 | 2024-06-12 10:40AM EDT | 220.00 | 24.60 | 24.00 | 26.80 | 0.00 | - | 2 | 9 | 41.26% |
| 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 | 50.73% |
| 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.