Italia markets close in 1 hour 44 minutes
FTSE MIB
33.672,89 +364,12 (+1,09%) Dow Jones
39.246,29 +95,96 (+0,25%) Nasdaq
17.645,97 -43,39 (-0,25%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,80 +0,07 (+0,09%) Bitcoin EUR
57.080,69 -2.774,84 (-4,64%)
American Tower Corporation (AMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 59.38% |
| AMT260116C00125000 | 2024-06-13 10:52AM EDT | 125.00 | 73.25 | 71.50 | 76.50 | 0.00 | - | 1 | 24 | 36.51% |
| AMT260116C00130000 | 2024-06-14 10:02AM EDT | 130.00 | 71.69 | 65.00 | 74.90 | 0.00 | - | 1 | 2 | 40.57% |
| AMT260116C00135000 | 2024-06-18 11:40AM EDT | 135.00 | 66.78 | 63.50 | 67.70 | 0.00 | - | 1 | 13 | 34.10% |
| AMT260116C00140000 | 2024-04-30 10:07AM EDT | 140.00 | 46.54 | 54.50 | 57.00 | 0.00 | - | 1 | 8 | 19.55% |
| AMT260116C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 43.19 | 50.90 | 52.80 | 0.00 | - | 1 | 6 | 20.03% |
| AMT260116C00150000 | 2024-05-07 10:38AM EDT | 150.00 | 43.20 | 57.70 | 59.40 | 0.00 | - | 3 | 46 | 37.26% |
| AMT260116C00155000 | 2024-01-23 2:37PM EDT | 155.00 | 59.00 | 45.70 | 47.20 | 0.00 | - | 2 | 5 | 24.36% |
| AMT260116C00160000 | 2024-04-29 10:35AM EDT | 160.00 | 33.75 | 39.00 | 41.20 | 0.00 | - | 5 | 9 | 20.76% |
| AMT260116C00165000 | 2024-04-30 3:36PM EDT | 165.00 | 28.65 | 40.30 | 41.80 | 0.00 | - | 11 | 30 | 26.35% |
| AMT260116C00170000 | 2024-05-22 10:07AM EDT | 170.00 | 39.13 | 39.20 | 42.80 | 0.00 | - | 6 | 46 | 31.28% |
| AMT260116C00175000 | 2024-05-23 12:24PM EDT | 175.00 | 34.40 | 36.30 | 40.50 | 0.00 | - | 2 | 72 | 31.78% |
| AMT260116C00180000 | 2024-06-14 12:08PM EDT | 180.00 | 37.50 | 32.50 | 37.50 | 0.00 | - | 1 | 1,819 | 31.32% |
| AMT260116C00185000 | 2024-06-04 3:35PM EDT | 185.00 | 36.02 | 29.50 | 34.50 | 0.00 | - | 1 | 1,792 | 30.73% |
| AMT260116C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 30.45 | 0.00 | 35.50 | 0.00 | - | 1 | 518 | 34.27% |
| AMT260116C00195000 | 2024-06-14 11:33AM EDT | 195.00 | 29.17 | 24.70 | 29.50 | 0.00 | - | 4 | 468 | 30.24% |
| AMT260116C00200000 | 2024-05-23 3:56PM EDT | 200.00 | 20.60 | 22.60 | 26.00 | 0.00 | - | 2 | 398 | 28.76% |
| AMT260116C00210000 | 2024-05-16 2:46PM EDT | 210.00 | 21.79 | 21.90 | 23.30 | 0.00 | - | 1 | 165 | 29.86% |
| AMT260116C00220000 | 2024-06-07 12:24PM EDT | 220.00 | 17.50 | 16.20 | 19.00 | 0.00 | - | 1 | 83 | 28.82% |
| AMT260116C00230000 | 2024-05-24 11:09AM EDT | 230.00 | 11.05 | 13.50 | 15.00 | 0.00 | - | 1 | 39 | 27.58% |
| AMT260116C00240000 | 2024-06-03 9:59AM EDT | 240.00 | 11.93 | 10.20 | 13.50 | 0.00 | - | 7 | 46 | 28.58% |
| AMT260116C00250000 | 2024-06-18 1:19PM EDT | 250.00 | 10.00 | 8.10 | 11.30 | 0.00 | - | 1 | 225 | 28.45% |
| AMT260116C00260000 | 2024-05-24 11:09AM EDT | 260.00 | 6.00 | 7.00 | 9.00 | 0.00 | - | 1 | 33 | 27.79% |
| AMT260116C00270000 | 2024-06-14 3:50PM EDT | 270.00 | 6.60 | 0.00 | 8.00 | 0.00 | - | 3 | 66 | 28.42% |
| AMT260116C00280000 | 2024-04-01 1:25PM EDT | 280.00 | 4.95 | 2.70 | 3.60 | 0.00 | - | 50 | 55 | 23.40% |
| AMT260116C00290000 | 2024-06-06 10:27AM EDT | 290.00 | 4.60 | 2.65 | 5.70 | 0.00 | - | 1 | 57 | 28.51% |
| AMT260116C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 2.80 | 2.60 | 4.90 | 0.00 | - | 2 | 4 | 28.71% |
| AMT260116C00310000 | 2024-05-16 10:37AM EDT | 310.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 2 | 13 | 26.67% |
| AMT260116C00320000 | 2024-06-21 2:13PM EDT | 320.00 | 2.20 | 2.00 | 4.40 | 0.00 | - | 1 | 1,240 | 30.56% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT260116P00080000 | 2024-06-10 2:29PM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 12.50% |
| AMT260116P00085000 | 2024-04-02 1:44PM EDT | 85.00 | 2.10 | 0.50 | 2.65 | 0.00 | - | 1 | 11 | 47.18% |
| AMT260116P00090000 | 2024-05-15 2:44PM EDT | 90.00 | 1.11 | 0.35 | 2.20 | 0.00 | - | 10 | 13 | 42.41% |
| AMT260116P00095000 | 2024-06-04 2:44PM EDT | 95.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | 5 | 13 | 40.69% |
| AMT260116P00100000 | 2024-06-12 2:56PM EDT | 100.00 | 1.40 | 0.25 | 2.65 | 0.00 | - | 1 | 40 | 39.17% |
| AMT260116P00105000 | 2024-04-30 2:22PM EDT | 105.00 | 3.10 | 0.80 | 3.10 | 0.00 | - | 2 | 7 | 38.32% |
| AMT260116P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 2.04 | 0.40 | 3.30 | 0.00 | - | 127 | 33 | 36.57% |
| AMT260116P00115000 | 2024-05-14 2:58PM EDT | 115.00 | 3.05 | 1.95 | 2.75 | 0.00 | - | 3 | 14 | 32.60% |
| AMT260116P00120000 | 2024-06-21 2:32PM EDT | 120.00 | 2.75 | 0.00 | 3.10 | 0.00 | - | 189 | 400 | 31.50% |
| AMT260116P00125000 | 2024-06-07 9:42AM EDT | 125.00 | 3.50 | 1.70 | 3.60 | 0.00 | - | 10 | 192 | 30.72% |
| AMT260116P00130000 | 2024-06-06 9:36AM EDT | 130.00 | 4.00 | 1.75 | 4.30 | 0.00 | - | 10 | 254 | 30.27% |
| AMT260116P00135000 | 2024-06-21 12:59PM EDT | 135.00 | 4.45 | 4.30 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| AMT260116P00140000 | 2024-04-25 1:18PM EDT | 140.00 | 10.40 | 6.10 | 7.40 | 0.00 | - | 2 | 370 | 31.95% |
| AMT260116P00145000 | 2024-06-18 3:54PM EDT | 145.00 | 6.60 | 5.90 | 7.30 | 0.00 | - | 2 | 38 | 29.51% |
| AMT260116P00150000 | 2024-06-04 9:45AM EDT | 150.00 | 6.91 | 5.60 | 8.50 | 0.00 | - | 20 | 83 | 29.18% |
| AMT260116P00155000 | 2024-06-18 2:33PM EDT | 155.00 | 8.70 | 6.80 | 9.60 | 0.00 | - | 1 | 23 | 28.54% |
| AMT260116P00160000 | 2024-06-20 11:50AM EDT | 160.00 | 10.70 | 7.70 | 10.80 | 0.00 | - | 1 | 46 | 27.90% |
| AMT260116P00165000 | 2024-05-31 3:46PM EDT | 165.00 | 11.00 | 0.00 | 12.20 | 0.00 | - | 15 | 44 | 27.37% |
| AMT260116P00170000 | 2024-05-30 12:36PM EDT | 170.00 | 14.10 | 11.10 | 13.80 | 0.00 | - | 2 | 142 | 26.95% |
| AMT260116P00175000 | 2024-05-16 12:54PM EDT | 175.00 | 14.80 | 13.40 | 14.30 | 0.00 | - | 2 | 49 | 25.09% |
| AMT260116P00180000 | 2024-06-07 9:33AM EDT | 180.00 | 16.05 | 0.00 | 17.60 | 0.00 | - | 8 | 76 | 26.31% |
| AMT260116P00185000 | 2024-05-21 10:46AM EDT | 185.00 | 19.30 | 15.60 | 20.50 | 0.00 | - | 1 | 53 | 26.84% |
| AMT260116P00190000 | 2024-06-12 3:38PM EDT | 190.00 | 20.70 | 17.90 | 22.00 | 0.00 | - | 1 | 93 | 25.69% |
| AMT260116P00195000 | 2024-06-13 12:53PM EDT | 195.00 | 22.50 | 0.00 | 24.50 | 0.00 | - | 1 | 73 | 25.45% |
| AMT260116P00200000 | 2024-05-21 10:44AM EDT | 200.00 | 26.50 | 22.60 | 27.00 | 0.00 | - | 1 | 31 | 25.06% |
| AMT260116P00210000 | 2024-03-19 12:54PM EDT | 210.00 | 31.40 | 44.40 | 46.80 | 0.00 | - | 13 | 27 | 39.00% |
| AMT260116P00220000 | 2024-06-18 12:35PM EDT | 220.00 | 36.00 | 33.60 | 38.00 | 0.00 | - | 3 | 111 | 22.96% |
| AMT260116P00230000 | 2023-11-17 4:21PM EDT | 230.00 | 44.90 | 35.00 | 39.70 | 0.00 | - | 4 | 11 | 16.19% |
| AMT260116P00240000 | 2024-04-17 11:16AM EDT | 240.00 | 70.00 | 49.30 | 51.30 | 0.00 | - | 1 | 1 | 20.60% |
| AMT260116P00250000 | 2023-10-10 2:38PM EDT | 250.00 | 90.72 | 68.90 | 72.80 | 0.00 | - | 6 | 0 | 36.17% |
| AMT260116P00310000 | 2024-02-02 10:54AM EDT | 310.00 | 118.00 | 105.50 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.