Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.243,00 -584,21 (-0,98%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00240000 | 2024-04-26 12:05PM EDT | 240.00 | 30.30 | 29.85 | 32.10 | +0.05 | +0.17% | 2 | 1 | 64.48% |
| AMGN240503C00250000 | 2024-04-26 2:22PM EDT | 250.00 | 22.00 | 21.05 | 21.50 | -1.18 | -5.09% | 52 | 2 | 51.10% |
| AMGN240503C00255000 | 2024-04-22 10:24AM EDT | 255.00 | 19.05 | 16.65 | 17.20 | 0.00 | - | 4 | 4 | 51.25% |
| AMGN240503C00257500 | 2024-04-19 3:13PM EDT | 257.50 | 14.55 | 14.65 | 15.10 | 0.00 | - | 6 | 6 | 49.46% |
| AMGN240503C00260000 | 2024-04-23 9:45AM EDT | 260.00 | 16.35 | 12.75 | 13.85 | 0.00 | - | 1 | 4 | 53.81% |
| AMGN240503C00262500 | 2024-04-25 2:46PM EDT | 262.50 | 11.45 | 11.00 | 11.35 | +0.05 | +0.44% | 2 | 27 | 47.47% |
| AMGN240503C00265000 | 2024-04-26 3:49PM EDT | 265.00 | 10.14 | 9.40 | 9.70 | +0.29 | +2.94% | 25 | 46 | 46.88% |
| AMGN240503C00267500 | 2024-04-26 3:54PM EDT | 267.50 | 8.15 | 7.95 | 8.15 | +0.20 | +2.52% | 66 | 77 | 46.07% |
| AMGN240503C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 6.55 | 6.55 | 6.75 | -0.27 | -3.96% | 95 | 169 | 45.33% |
| AMGN240503C00272500 | 2024-04-26 3:36PM EDT | 272.50 | 5.95 | 5.35 | 5.55 | +0.25 | +4.39% | 31 | 52 | 44.95% |
| AMGN240503C00275000 | 2024-04-26 3:01PM EDT | 275.00 | 4.45 | 4.30 | 4.50 | +0.05 | +1.14% | 88 | 224 | 44.61% |
| AMGN240503C00277500 | 2024-04-26 3:49PM EDT | 277.50 | 3.84 | 3.35 | 3.55 | +0.29 | +8.17% | 104 | 216 | 43.95% |
| AMGN240503C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 2.61 | 2.61 | 2.96 | -0.44 | -14.43% | 283 | 273 | 44.98% |
| AMGN240503C00282500 | 2024-04-26 3:52PM EDT | 282.50 | 2.15 | 1.97 | 2.13 | +0.01 | +0.47% | 93 | 27 | 43.13% |
| AMGN240503C00285000 | 2024-04-26 3:58PM EDT | 285.00 | 1.54 | 1.50 | 1.62 | -0.35 | -18.52% | 294 | 283 | 42.90% |
| AMGN240503C00287500 | 2024-04-26 2:50PM EDT | 287.50 | 1.35 | 1.10 | 1.24 | -0.08 | -5.59% | 74 | 26 | 42.99% |
| AMGN240503C00290000 | 2024-04-26 3:47PM EDT | 290.00 | 1.02 | 0.82 | 0.91 | -0.08 | -7.27% | 36 | 490 | 42.70% |
| AMGN240503C00292500 | 2024-04-26 12:24PM EDT | 292.50 | 0.68 | 0.60 | 0.67 | -0.14 | -17.07% | 6 | 22 | 42.68% |
| AMGN240503C00295000 | 2024-04-26 3:37PM EDT | 295.00 | 0.56 | 0.43 | 0.50 | 0.00 | - | 16 | 108 | 42.87% |
| AMGN240503C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 0.28 | 0.19 | 0.28 | -0.32 | -53.33% | 135 | 268 | 43.60% |
| AMGN240503C00305000 | 2024-04-22 11:02AM EDT | 305.00 | 0.23 | 0.08 | 0.39 | -0.13 | -36.11% | 1 | 80 | 52.15% |
| AMGN240503C00310000 | 2024-04-24 11:16AM EDT | 310.00 | 0.20 | 0.03 | 0.36 | 0.00 | - | 2 | 13 | 51.03% |
| AMGN240503C00315000 | 2024-04-01 9:57AM EDT | 315.00 | 0.87 | 0.01 | 0.39 | 0.00 | - | 3 | 12 | 56.06% |
| AMGN240503C00320000 | 2024-04-26 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.09 | -0.05 | -50.00% | 11 | 8 | 54.30% |
| AMGN240503C00335000 | 2024-04-01 3:06PM EDT | 335.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | - | 2 | 69.14% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00195000 | 2024-04-16 12:17PM EDT | 195.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 132.28% |
| AMGN240503P00200000 | 2024-04-12 3:50PM EDT | 200.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | - | 1 | 107.42% |
| AMGN240503P00215000 | 2024-04-26 9:44AM EDT | 215.00 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 1 | 10 | 67.58% |
| AMGN240503P00225000 | 2024-03-25 3:14PM EDT | 225.00 | 0.25 | 0.03 | 0.52 | 0.00 | - | 2 | 4 | 69.87% |
| AMGN240503P00230000 | 2024-04-26 3:20PM EDT | 230.00 | 0.12 | 0.06 | 0.17 | -0.08 | -40.00% | 50 | 22 | 54.59% |
| AMGN240503P00235000 | 2024-04-26 2:08PM EDT | 235.00 | 0.19 | 0.09 | 0.42 | -0.06 | -24.00% | 1 | 26 | 54.88% |
| AMGN240503P00240000 | 2024-04-26 11:50AM EDT | 240.00 | 0.37 | 0.15 | 0.46 | -0.11 | -22.92% | 5 | 130 | 53.76% |
| AMGN240503P00242500 | 2024-04-25 10:06AM EDT | 242.50 | 0.54 | 0.39 | 0.51 | 0.00 | - | 1 | 22 | 51.07% |
| AMGN240503P00245000 | 2024-04-26 11:11AM EDT | 245.00 | 0.64 | 0.52 | 0.64 | -0.10 | -13.51% | 3 | 140 | 49.81% |
| AMGN240503P00247500 | 2024-04-26 12:56PM EDT | 247.50 | 0.77 | 0.68 | 0.79 | -0.08 | -9.41% | 3 | 25 | 48.34% |
| AMGN240503P00250000 | 2024-04-26 2:46PM EDT | 250.00 | 0.91 | 0.90 | 1.18 | -0.30 | -24.79% | 47 | 107 | 49.63% |
| AMGN240503P00252500 | 2024-04-26 1:05PM EDT | 252.50 | 1.05 | 1.18 | 1.31 | -0.37 | -26.06% | 2 | 65 | 46.63% |
| AMGN240503P00255000 | 2024-04-26 12:37PM EDT | 255.00 | 1.68 | 1.56 | 1.68 | -0.08 | -4.55% | 2 | 858 | 45.90% |
| AMGN240503P00257500 | 2024-04-26 3:54PM EDT | 257.50 | 1.98 | 2.02 | 2.11 | -0.56 | -22.05% | 591 | 78 | 44.91% |
| AMGN240503P00260000 | 2024-04-26 3:37PM EDT | 260.00 | 2.44 | 2.60 | 2.75 | -0.56 | -18.67% | 52 | 180 | 44.89% |
| AMGN240503P00262500 | 2024-04-26 3:54PM EDT | 262.50 | 3.30 | 3.30 | 3.45 | -0.29 | -8.08% | 33 | 71 | 44.32% |
| AMGN240503P00265000 | 2024-04-26 3:54PM EDT | 265.00 | 4.05 | 4.10 | 4.30 | -0.35 | -7.95% | 317 | 866 | 43.91% |
| AMGN240503P00267500 | 2024-04-26 3:51PM EDT | 267.50 | 5.00 | 5.10 | 5.30 | -0.30 | -5.66% | 48 | 35 | 43.54% |
| AMGN240503P00270000 | 2024-04-26 3:44PM EDT | 270.00 | 6.31 | 6.25 | 6.45 | -0.11 | -1.71% | 42 | 120 | 43.19% |
| AMGN240503P00275000 | 2024-04-26 3:55PM EDT | 275.00 | 8.91 | 8.95 | 9.15 | -0.43 | -4.60% | 46 | 121 | 42.03% |
| AMGN240503P00277500 | 2024-04-26 2:51PM EDT | 277.50 | 10.26 | 10.50 | 11.85 | -1.04 | -9.20% | 4 | 95 | 49.59% |
| AMGN240503P00280000 | 2024-04-26 3:44PM EDT | 280.00 | 11.72 | 12.20 | 12.55 | -1.75 | -12.99% | 2 | 95 | 41.58% |
| AMGN240503P00285000 | 2024-04-23 9:45AM EDT | 285.00 | 13.95 | 16.00 | 16.50 | 0.00 | - | 1 | 105 | 41.50% |
| AMGN240503P00290000 | 2024-04-26 2:59PM EDT | 290.00 | 19.56 | 20.35 | 20.85 | -4.75 | -19.54% | 10 | 52 | 41.60% |
| AMGN240503P00295000 | 2024-04-18 9:30AM EDT | 295.00 | 30.28 | 24.75 | 25.90 | 0.00 | - | 4 | 5 | 49.32% |
| AMGN240503P00300000 | 2024-03-28 12:11PM EDT | 300.00 | 16.95 | 28.75 | 30.75 | 0.00 | - | 6 | 0 | 53.42% |
| AMGN240503P00310000 | 2024-03-21 11:56AM EDT | 310.00 | 33.55 | 39.65 | 42.90 | 0.00 | - | - | 0 | 74.63% |
© 2024 Yahoo. Todos los derechos reservados.