Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
11.132,70 +82,60 (+0,75%) Euro Stoxx 50
5.088,33 +33,92 (+0,67%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,12 +0,24 (+0,29%) Oro
2.373,10 +32,80 (+1,40%) Bitcoin EUR
58.401,70 +1.432,77 (+2,51%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00200000 | 2024-05-08 2:10PM EDT | 200.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240510C00245000 | 2024-05-03 9:30AM EDT | 245.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240510C00247500 | 2024-05-02 12:51PM EDT | 247.50 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 68 | 0.00% |
| AMGN240510C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMGN240510C00252500 | 2024-05-02 10:37AM EDT | 252.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN240510C00255000 | 2024-05-02 10:34AM EDT | 255.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN240510C00257500 | 2024-05-02 10:37AM EDT | 257.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN240510C00260000 | 2024-05-03 1:54PM EDT | 260.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| AMGN240510C00262500 | 2024-05-02 10:33AM EDT | 262.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMGN240510C00265000 | 2024-05-02 10:33AM EDT | 265.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN240510C00267500 | 2024-05-02 3:55PM EDT | 267.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AMGN240510C00270000 | 2024-05-09 12:50PM EDT | 270.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AMGN240510C00272500 | 2024-05-03 3:49PM EDT | 272.50 | 37.89 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| AMGN240510C00275000 | 2024-05-09 2:02PM EDT | 275.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AMGN240510C00277500 | 2024-05-07 9:40AM EDT | 277.50 | 23.59 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| AMGN240510C00280000 | 2024-05-09 11:46AM EDT | 280.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| AMGN240510C00282500 | 2024-05-09 10:10AM EDT | 282.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| AMGN240510C00285000 | 2024-05-09 10:28AM EDT | 285.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 0.00% |
| AMGN240510C00287500 | 2024-05-08 11:38AM EDT | 287.50 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| AMGN240510C00290000 | 2024-05-09 3:56PM EDT | 290.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 23 | 130 | 0.00% |
| AMGN240510C00292500 | 2024-05-08 2:46PM EDT | 292.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| AMGN240510C00295000 | 2024-05-09 3:31PM EDT | 295.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 25 | 221 | 0.00% |
| AMGN240510C00297500 | 2024-05-09 3:06PM EDT | 297.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 22 | 72 | 0.00% |
| AMGN240510C00300000 | 2024-05-09 3:45PM EDT | 300.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 47 | 608 | 0.00% |
| AMGN240510C00302500 | 2024-05-09 2:46PM EDT | 302.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 37 | 177 | 0.00% |
| AMGN240510C00305000 | 2024-05-09 3:57PM EDT | 305.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 196 | 497 | 0.00% |
| AMGN240510C00307500 | 2024-05-09 3:27PM EDT | 307.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 276 | 500 | 0.00% |
| AMGN240510C00310000 | 2024-05-09 3:57PM EDT | 310.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,234 | 696 | 0.00% |
| AMGN240510C00312500 | 2024-05-09 3:59PM EDT | 312.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 417 | 214 | 0.00% |
| AMGN240510C00315000 | 2024-05-09 3:59PM EDT | 315.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 777 | 729 | 3.13% |
| AMGN240510C00317500 | 2024-05-09 3:57PM EDT | 317.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 224 | 6.25% |
| AMGN240510C00320000 | 2024-05-09 3:54PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 110 | 227 | 12.50% |
| AMGN240510C00322500 | 2024-05-09 3:32PM EDT | 322.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 12.50% |
| AMGN240510C00325000 | 2024-05-09 3:22PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 12.50% |
| AMGN240510C00330000 | 2024-05-09 3:50PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 82 | 222 | 25.00% |
| AMGN240510C00335000 | 2024-05-09 1:43PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| AMGN240510C00337500 | 2024-05-09 12:13PM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMGN240510C00340000 | 2024-05-09 12:17PM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 25.00% |
| AMGN240510C00345000 | 2024-05-09 9:41AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 50.00% |
| AMGN240510C00350000 | 2024-05-09 9:42AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| AMGN240510C00355000 | 2024-05-08 12:17PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
| AMGN240510C00360000 | 2024-05-08 12:05PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 50.00% |
| AMGN240510C00365000 | 2024-05-07 12:14PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| AMGN240510C00370000 | 2024-05-07 10:47AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| AMGN240510C00375000 | 2024-05-07 10:47AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 50.00% |
| AMGN240510C00380000 | 2024-05-07 9:38AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| AMGN240510C00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMGN240510P00205000 | 2024-05-02 3:46PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMGN240510P00215000 | 2024-05-02 3:53PM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMGN240510P00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AMGN240510P00235000 | 2024-05-03 12:53PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| AMGN240510P00240000 | 2024-05-06 1:24PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| AMGN240510P00242500 | 2024-05-02 1:25PM EDT | 242.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AMGN240510P00245000 | 2024-05-07 1:25PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| AMGN240510P00247500 | 2024-05-08 9:36AM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| AMGN240510P00250000 | 2024-05-08 12:07PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 50.00% |
| AMGN240510P00252500 | 2024-05-03 12:48PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 50.00% |
| AMGN240510P00255000 | 2024-05-08 1:40PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 50.00% |
| AMGN240510P00257500 | 2024-05-08 12:18PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 50.00% |
| AMGN240510P00260000 | 2024-05-09 9:41AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 50.00% |
| AMGN240510P00262500 | 2024-05-08 10:38AM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AMGN240510P00265000 | 2024-05-07 9:41AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| AMGN240510P00267500 | 2024-05-09 10:43AM EDT | 267.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| AMGN240510P00270000 | 2024-05-09 11:25AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 50.00% |
| AMGN240510P00272500 | 2024-05-06 10:31AM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| AMGN240510P00275000 | 2024-05-09 11:25AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 50.00% |
| AMGN240510P00277500 | 2024-05-08 11:11AM EDT | 277.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 50.00% |
| AMGN240510P00280000 | 2024-05-09 11:41AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 194 | 50.00% |
| AMGN240510P00282500 | 2024-05-07 12:19PM EDT | 282.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 50.00% |
| AMGN240510P00285000 | 2024-05-09 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 50.00% |
| AMGN240510P00287500 | 2024-05-09 3:23PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| AMGN240510P00290000 | 2024-05-09 3:51PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 559 | 25.00% |
| AMGN240510P00292500 | 2024-05-09 3:14PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 25.00% |
| AMGN240510P00295000 | 2024-05-09 3:54PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 373 | 25.00% |
| AMGN240510P00297500 | 2024-05-09 2:44PM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 261 | 625 | 25.00% |
| AMGN240510P00300000 | 2024-05-09 3:54PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 526 | 722 | 25.00% |
| AMGN240510P00302500 | 2024-05-09 3:38PM EDT | 302.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 156 | 300 | 12.50% |
| AMGN240510P00305000 | 2024-05-09 3:39PM EDT | 305.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 101 | 225 | 12.50% |
| AMGN240510P00307500 | 2024-05-09 3:42PM EDT | 307.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 267 | 195 | 6.25% |
| AMGN240510P00310000 | 2024-05-09 3:59PM EDT | 310.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 416 | 544 | 6.25% |
| AMGN240510P00312500 | 2024-05-09 3:59PM EDT | 312.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 158 | 150 | 0.78% |
| AMGN240510P00315000 | 2024-05-09 3:38PM EDT | 315.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 89 | 0.00% |
| AMGN240510P00317500 | 2024-05-06 10:19AM EDT | 317.50 | 15.13 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| AMGN240510P00320000 | 2024-05-06 3:26PM EDT | 320.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMGN240510P00322500 | 2024-05-06 10:00AM EDT | 322.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN240510P00325000 | 2024-05-06 9:39AM EDT | 325.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240510P00340000 | 2024-05-09 12:52PM EDT | 340.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240510P00350000 | 2024-05-09 11:54AM EDT | 350.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240510P00375000 | 2024-05-03 9:34AM EDT | 375.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.