Deutsche Märkte geschlossen
DAX
18.265,92 -177,64 (-0,96%) Euro Stoxx 50
4.747,20 -31,46 (-0,66%) Dow Jones 30
40.615,00 -214,59 (-0,53%) Gold
2.543,00 +10,30 (+0,41%) EUR/USD
1,1027 -0,0013 (-0,12%) Bitcoin EUR
52.024,60 +733,91 (+1,43%)
American Tower Corporation (AMT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:20PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240920C00165000 | 2024-08-14 12:01PM EDT | 165.00 | 60.50 | 74.70 | 78.30 | 0.00 | - | 1 | 1 | 152.59% |
| AMT240920C00170000 | 2024-08-19 3:45PM EDT | 170.00 | 50.70 | 70.00 | 73.50 | 0.00 | - | 22 | 22 | 96.39% |
| AMT240920C00185000 | 2024-07-26 10:16AM EDT | 185.00 | 29.91 | 41.10 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMT240920C00190000 | 2024-08-16 10:02AM EDT | 190.00 | 31.00 | 49.80 | 53.40 | 0.00 | - | 1 | 0 | 58.79% |
| AMT240920C00195000 | 2024-09-06 11:03AM EDT | 195.00 | 40.95 | 44.90 | 48.60 | 0.00 | - | 3 | 2 | 62.70% |
| AMT240920C00200000 | 2024-09-10 11:02AM EDT | 200.00 | 40.83 | 40.20 | 43.40 | +6.78 | +19.91% | 10 | 65 | 58.30% |
| AMT240920C00210000 | 2024-09-09 9:34AM EDT | 210.00 | 26.90 | 30.70 | 33.50 | 0.00 | - | 1 | 162 | 52.78% |
| AMT240920C00220000 | 2024-09-10 10:04AM EDT | 220.00 | 20.70 | 21.20 | 22.90 | +0.86 | +4.33% | 2 | 317 | 49.22% |
| AMT240920C00230000 | 2024-09-10 9:47AM EDT | 230.00 | 11.00 | 12.00 | 13.50 | +0.80 | +7.84% | 3 | 978 | 37.20% |
| AMT240920C00240000 | 2024-09-10 12:48PM EDT | 240.00 | 4.70 | 4.60 | 4.80 | +1.00 | +27.03% | 375 | 1,951 | 23.91% |
| AMT240920C00250000 | 2024-09-10 12:49PM EDT | 250.00 | 1.10 | 0.95 | 1.10 | +0.20 | +25.00% | 493 | 820 | 23.39% |
| AMT240920C00260000 | 2024-09-10 12:47PM EDT | 260.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 127 | 64 | 26.12% |
| AMT240920C00270000 | 2024-09-09 3:59PM EDT | 270.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 5 | 46 | 33.20% |
| AMT240920C00280000 | 2024-09-09 3:58PM EDT | 280.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.74% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMT240920P00110000 | 2024-09-06 10:31AM EDT | 110.00 | 0.75 | 0.00 | 0.05 | +0.70 | +1,400.00% | 8 | 5 | 157.03% |
| AMT240920P00150000 | 2024-08-15 11:04AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.72% |
| AMT240920P00160000 | 2024-08-19 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.31% |
| AMT240920P00170000 | 2024-08-23 2:43PM EDT | 170.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 74.22% |
| AMT240920P00180000 | 2024-08-30 3:00PM EDT | 180.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 15 | 101 | 79.79% |
| AMT240920P00185000 | 2024-09-03 11:39AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 77.34% |
| AMT240920P00190000 | 2024-09-09 9:30AM EDT | 190.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 63 | 61.72% |
| AMT240920P00195000 | 2024-09-09 1:54PM EDT | 195.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 138 | 57.62% |
| AMT240920P00200000 | 2024-09-09 9:32AM EDT | 200.00 | 0.35 | 0.05 | 0.10 | +0.30 | +600.00% | 1 | 171 | 50.00% |
| AMT240920P00210000 | 2024-09-10 9:32AM EDT | 210.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 2 | 354 | 43.07% |
| AMT240920P00220000 | 2024-09-10 12:36PM EDT | 220.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 13 | 952 | 34.42% |
| AMT240920P00230000 | 2024-09-10 12:08PM EDT | 230.00 | 0.85 | 0.75 | 0.90 | -0.56 | -39.72% | 426 | 523 | 27.56% |
| AMT240920P00240000 | 2024-09-10 11:52AM EDT | 240.00 | 3.10 | 3.10 | 3.40 | -1.49 | -32.46% | 32 | 15 | 24.71% |
| AMT240920P00260000 | 2024-08-08 12:13PM EDT | 260.00 | 36.60 | 21.60 | 25.80 | 0.00 | - | - | 0 | 71.06% |
