Deutsche Märkte öffnen in 8 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.967,64 -272,29 (-0,46%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
American Tower Corporation (AMT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517C00130000 | 2024-05-01 12:04PM EDT | 130.00 | 44.13 | 47.00 | 50.30 | 0.00 | - | - | 1 | 133.25% |
| AMT240517C00150000 | 2024-05-01 2:53PM EDT | 150.00 | 26.80 | 27.40 | 30.30 | 0.00 | - | - | 1 | 50.39% |
| AMT240517C00155000 | 2024-05-01 2:53PM EDT | 155.00 | 21.90 | 22.00 | 25.40 | 0.00 | - | 1 | 2 | 74.80% |
| AMT240517C00160000 | 2024-05-01 2:38PM EDT | 160.00 | 14.90 | 17.00 | 20.50 | 0.00 | - | 1 | 24 | 64.28% |
| AMT240517C00165000 | 2024-05-01 2:54PM EDT | 165.00 | 13.60 | 12.50 | 15.80 | 0.00 | - | 7 | 43 | 55.54% |
| AMT240517C00170000 | 2024-05-06 11:33AM EDT | 170.00 | 9.00 | 9.30 | 11.50 | -4.50 | -33.33% | 10 | 232 | 49.28% |
| AMT240517C00175000 | 2024-05-06 2:52PM EDT | 175.00 | 5.00 | 5.30 | 5.60 | -2.80 | -35.90% | 27 | 3,251 | 26.93% |
| AMT240517C00180000 | 2024-05-06 3:09PM EDT | 180.00 | 2.20 | 2.40 | 2.60 | -2.66 | -54.73% | 61 | 2,693 | 24.76% |
| AMT240517C00185000 | 2024-05-06 3:26PM EDT | 185.00 | 0.80 | 0.80 | 0.95 | -1.28 | -61.54% | 106 | 1,016 | 23.95% |
| AMT240517C00190000 | 2024-05-06 3:27PM EDT | 190.00 | 0.25 | 0.20 | 0.30 | -0.60 | -70.59% | 34 | 1,997 | 24.27% |
| AMT240517C00195000 | 2024-05-06 10:59AM EDT | 195.00 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 1 | 1,699 | 27.49% |
| AMT240517C00200000 | 2024-05-03 2:08PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 700 | 31.54% |
| AMT240517C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 38.67% |
| AMT240517C00220000 | 2024-05-02 2:13PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 65.33% |
| AMT240517C00230000 | 2024-04-18 11:30AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 76.27% |
| AMT240517C00260000 | 2024-03-18 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240517P00130000 | 2024-04-30 2:01PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 75.98% |
| AMT240517P00135000 | 2024-04-12 3:43PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 87.21% |
| AMT240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 66.41% |
| AMT240517P00145000 | 2024-05-03 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 524 | 49.61% |
| AMT240517P00150000 | 2024-05-03 10:00AM EDT | 150.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 528 | 53.52% |
| AMT240517P00155000 | 2024-05-06 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 71 | 39.16% |
| AMT240517P00160000 | 2024-05-06 3:49PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,236 | 33.94% |
| AMT240517P00165000 | 2024-05-06 3:09PM EDT | 165.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 28 | 631 | 28.86% |
| AMT240517P00170000 | 2024-05-06 3:47PM EDT | 170.00 | 0.55 | 0.50 | 0.55 | +0.20 | +57.14% | 225 | 955 | 25.12% |
| AMT240517P00175000 | 2024-05-06 3:27PM EDT | 175.00 | 1.67 | 1.35 | 1.55 | +0.73 | +77.66% | 43 | 1,457 | 23.82% |
| AMT240517P00180000 | 2024-05-06 3:09PM EDT | 180.00 | 3.90 | 3.40 | 3.70 | +1.55 | +65.96% | 109 | 1,487 | 23.12% |
| AMT240517P00185000 | 2024-05-06 1:22PM EDT | 185.00 | 7.40 | 4.90 | 7.20 | +2.71 | +57.78% | 8 | 284 | 23.32% |
| AMT240517P00190000 | 2024-05-01 2:47PM EDT | 190.00 | 14.50 | 10.50 | 13.50 | 0.00 | - | 2 | 18 | 47.23% |
| AMT240517P00195000 | 2024-04-22 1:21PM EDT | 195.00 | 23.38 | 14.80 | 18.40 | 0.00 | - | 6 | 0 | 56.49% |
| AMT240517P00200000 | 2024-04-11 3:27PM EDT | 200.00 | 20.71 | 19.80 | 23.30 | 0.00 | - | 5 | 0 | 64.72% |
| AMT240517P00210000 | 2024-04-10 9:32AM EDT | 210.00 | 24.00 | 29.80 | 33.40 | 0.00 | - | 2 | 0 | 50.93% |
