Italia markets closed
Dow Jones
39.372,42 -298,62 (-0,75%) Nasdaq
16.921,88 +120,34 (+0,72%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
62.969,52 -1.853,47 (-2,86%) CMC Crypto 200
1.470,40 -32,27 (-2,15%)
American Tower Corporation (AMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT250117C00095000 | 2023-06-28 12:24PM EDT | 95.00 | 96.50 | 93.90 | 96.10 | 0.00 | - | 5 | 3 | 54.08% |
| AMT250117C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 73.87 | 88.10 | 91.80 | 0.00 | - | 3 | 10 | 55.47% |
| AMT250117C00110000 | 2024-04-05 12:46PM EDT | 110.00 | 81.69 | 70.60 | 75.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMT250117C00115000 | 2024-04-04 2:17PM EDT | 115.00 | 76.69 | 66.00 | 70.70 | 0.00 | - | 3 | 3 | 0.00% |
| AMT250117C00120000 | 2024-04-10 9:57AM EDT | 120.00 | 64.65 | 64.10 | 68.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMT250117C00125000 | 2024-04-10 10:06AM EDT | 125.00 | 61.34 | 59.50 | 63.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMT250117C00130000 | 2024-05-15 9:48AM EDT | 130.00 | 64.60 | 59.40 | 63.20 | 0.00 | - | 2 | 10 | 41.81% |
| AMT250117C00135000 | 2024-05-15 9:51AM EDT | 135.00 | 59.65 | 54.90 | 58.00 | 0.00 | - | 3 | 5 | 37.94% |
| AMT250117C00140000 | 2024-02-27 11:27AM EDT | 140.00 | 46.83 | 58.40 | 61.00 | 0.00 | - | 10 | 19 | 53.63% |
| AMT250117C00145000 | 2024-05-16 10:29AM EDT | 145.00 | 52.95 | 46.10 | 49.30 | 0.00 | - | 4 | 8 | 35.89% |
| AMT250117C00150000 | 2024-04-23 10:03AM EDT | 150.00 | 31.81 | 42.50 | 44.40 | 0.00 | - | 1 | 67 | 33.05% |
| AMT250117C00155000 | 2024-04-11 1:28PM EDT | 155.00 | 34.08 | 34.10 | 36.50 | 0.00 | - | 2 | 21 | 21.48% |
| AMT250117C00160000 | 2024-05-16 12:31PM EDT | 160.00 | 41.00 | 33.60 | 36.10 | 0.00 | - | 1 | 37 | 30.87% |
| AMT250117C00165000 | 2024-04-23 3:36PM EDT | 165.00 | 22.28 | 30.80 | 32.40 | 0.00 | - | 1 | 85 | 30.34% |
| AMT250117C00170000 | 2024-05-15 3:35PM EDT | 170.00 | 30.15 | 27.50 | 28.30 | 0.00 | - | 2 | 299 | 28.69% |
| AMT250117C00175000 | 2024-05-15 10:01AM EDT | 175.00 | 26.60 | 24.10 | 24.80 | 0.00 | - | 1 | 212 | 27.92% |
| AMT250117C00180000 | 2024-05-16 10:30AM EDT | 180.00 | 25.57 | 20.40 | 21.70 | 0.00 | - | 3 | 184 | 27.50% |
| AMT250117C00185000 | 2024-05-22 10:24AM EDT | 185.00 | 19.92 | 17.60 | 18.60 | 0.00 | - | 600 | 498 | 26.70% |
| AMT250117C00190000 | 2024-05-22 9:42AM EDT | 190.00 | 17.85 | 14.90 | 15.90 | 0.00 | - | 1 | 171 | 26.19% |
| AMT250117C00195000 | 2024-05-21 2:13PM EDT | 195.00 | 13.20 | 12.50 | 13.50 | -1.50 | -10.20% | 3 | 156 | 25.79% |
| AMT250117C00200000 | 2024-05-22 3:12PM EDT | 200.00 | 11.70 | 10.30 | 11.40 | 0.00 | - | 20 | 267 | 25.49% |
| AMT250117C00210000 | 2024-05-21 10:57AM EDT | 210.00 | 8.28 | 7.30 | 7.90 | 0.00 | - | 1 | 374 | 24.90% |
| AMT250117C00220000 | 2024-05-22 10:36AM EDT | 220.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 4 | 956 | 24.41% |
| AMT250117C00230000 | 2024-05-21 1:46PM EDT | 230.00 | 3.85 | 3.20 | 3.60 | 0.00 | - | 1 | 395 | 24.38% |
| AMT250117C00240000 | 2024-05-22 1:27PM EDT | 240.00 | 2.55 | 2.10 | 2.40 | 0.00 | - | 1 | 448 | 24.36% |
| AMT250117C00250000 | 2024-05-16 11:25AM EDT | 250.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 2 | 345 | 24.62% |
| AMT250117C00260000 | 2024-05-21 3:50PM EDT | 260.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 1 | 50 | 24.96% |
| AMT250117C00270000 | 2024-05-02 10:55AM EDT | 270.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | 1 | 74 | 25.87% |
| AMT250117C00280000 | 2024-04-05 10:28AM EDT | 280.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 2 | 37 | 26.95% |
| AMT250117C00290000 | 2024-05-03 10:09AM EDT | 290.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 1 | 26 | 33.02% |
| AMT250117C00300000 | 2024-05-22 10:24AM EDT | 300.00 | 0.42 | 0.10 | 1.95 | 0.00 | - | 600 | 599 | 36.99% |
| AMT250117C00310000 | 2024-05-21 1:19PM EDT | 310.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 23 | 81 | 40.76% |
| 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 | 40.56% |
| AMT250117C00340000 | 2023-09-08 12:11PM EDT | 340.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 40.50% |
| AMT250117C00350000 | 2024-03-05 2:54PM EDT | 350.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 41 | 36.69% |
| AMT250117C00360000 | 2024-01-02 3:48PM EDT | 360.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 3 | 17 | 42.54% |
| AMT250117C00370000 | 2023-05-16 10:49AM EDT | 370.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 48.33% |
| AMT250117C00380000 | 2023-05-18 1:45PM EDT | 380.00 | 0.60 | 0.20 | 2.60 | 0.00 | - | 2 | 12 | 53.28% |
| AMT250117C00390000 | 2024-01-03 3:56PM EDT | 390.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 8 | 17 | 39.99% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 52.37% |
| AMT250117P00090000 | 2024-05-13 3:05PM EDT | 90.00 | 0.13 | 0.05 | 2.25 | 0.00 | - | 2 | 55 | 55.30% |
| AMT250117P00095000 | 2024-05-01 12:17PM EDT | 95.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 375 | 45.12% |
| AMT250117P00100000 | 2024-02-28 4:50PM EDT | 100.00 | 0.55 | 0.10 | 1.35 | 0.00 | - | 7 | 270 | 50.05% |
| AMT250117P00105000 | 2024-04-05 12:36PM EDT | 105.00 | 0.53 | 0.15 | 0.50 | 0.00 | - | 1 | 244 | 38.65% |
| AMT250117P00110000 | 2024-05-16 12:50PM EDT | 110.00 | 0.30 | 0.15 | 1.75 | 0.00 | - | 1 | 116 | 46.29% |
| AMT250117P00115000 | 2024-05-15 3:05PM EDT | 115.00 | 0.45 | 0.20 | 1.40 | 0.00 | - | 2 | 186 | 40.96% |
| AMT250117P00120000 | 2024-05-20 1:01PM EDT | 120.00 | 0.55 | 0.65 | 0.95 | 0.00 | - | 115 | 119 | 34.95% |
| AMT250117P00125000 | 2024-05-20 11:08AM EDT | 125.00 | 0.70 | 0.55 | 1.25 | 0.00 | - | 1 | 209 | 34.31% |
| AMT250117P00130000 | 2024-05-13 10:36AM EDT | 130.00 | 1.30 | 0.70 | 2.35 | 0.00 | - | 4 | 307 | 37.13% |
| AMT250117P00135000 | 2024-05-15 11:41AM EDT | 135.00 | 1.25 | 1.20 | 1.45 | 0.00 | - | 5 | 65 | 30.13% |
| AMT250117P00140000 | 2024-05-22 2:43PM EDT | 140.00 | 1.52 | 1.55 | 1.75 | 0.00 | - | 2 | 274 | 28.92% |
| AMT250117P00145000 | 2024-05-21 3:55PM EDT | 145.00 | 1.78 | 1.65 | 2.20 | 0.00 | - | 14 | 277 | 28.09% |
| AMT250117P00150000 | 2024-05-21 10:41AM EDT | 150.00 | 2.50 | 2.45 | 2.75 | 0.00 | - | 1 | 2,000 | 27.27% |
| AMT250117P00155000 | 2024-05-23 10:06AM EDT | 155.00 | 3.39 | 3.20 | 3.50 | +0.53 | +18.53% | 3 | 253 | 26.71% |
| AMT250117P00160000 | 2024-05-22 2:33PM EDT | 160.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 3 | 1,127 | 25.89% |
| AMT250117P00165000 | 2024-05-22 2:33PM EDT | 165.00 | 5.20 | 5.00 | 5.40 | +0.30 | +6.12% | 1 | 283 | 25.41% |
| AMT250117P00170000 | 2024-05-17 2:03PM EDT | 170.00 | 5.50 | 6.30 | 6.60 | 0.00 | - | 5 | 981 | 24.73% |
| AMT250117P00175000 | 2024-05-20 11:32AM EDT | 175.00 | 6.90 | 7.80 | 8.20 | 0.00 | - | 2 | 342 | 24.41% |
| AMT250117P00180000 | 2024-05-22 2:24PM EDT | 180.00 | 9.00 | 9.60 | 10.00 | 0.00 | - | 2 | 489 | 24.00% |
| AMT250117P00185000 | 2024-05-22 1:56PM EDT | 185.00 | 10.70 | 11.50 | 11.90 | 0.00 | - | 2 | 125 | 23.33% |
| AMT250117P00190000 | 2024-05-22 1:56PM EDT | 190.00 | 12.80 | 13.80 | 14.30 | 0.00 | - | 2 | 246 | 23.07% |
| AMT250117P00195000 | 2024-05-22 2:15PM EDT | 195.00 | 15.30 | 16.10 | 16.80 | 0.00 | - | 22 | 178 | 22.51% |
| AMT250117P00200000 | 2024-05-22 3:59PM EDT | 200.00 | 18.40 | 19.00 | 19.80 | 0.00 | - | 3 | 530 | 22.32% |
| AMT250117P00210000 | 2024-05-03 11:13AM EDT | 210.00 | 33.79 | 24.90 | 26.50 | 0.00 | - | 6 | 106 | 21.82% |
| AMT250117P00220000 | 2024-03-08 4:09PM EDT | 220.00 | 23.60 | 32.50 | 35.80 | 0.00 | - | 8 | 70 | 24.79% |
| AMT250117P00230000 | 2024-01-17 3:57PM EDT | 230.00 | 34.67 | 45.30 | 46.70 | 0.00 | - | 5 | 26 | 30.46% |
| 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 | 59.50 | 62.80 | 0.00 | - | 1 | 1 | 27.45% |
| AMT250117P00260000 | 2023-06-15 3:12PM EDT | 260.00 | 66.35 | 64.30 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 82.39% |
| AMT250117P00300000 | 2023-09-11 11:06AM EDT | 300.00 | 122.70 | 132.50 | 136.20 | 0.00 | - | - | 0 | 84.90% |
| 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. Tutti i diritti riservati.