Mercados españoles abiertos en 1 hr 13 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,07-1,57 (-0,59%)
Al cierre: 04:00PM EDT
264,99 +0,92 (+0,35%)
Después del cierre: 06:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240419C001500002024-04-04 9:48AM EDT150.00126.600.000.000.00-300.00%
AMGN240419C001800002024-04-03 2:59PM EDT180.0095.970.000.000.00-200.00%
AMGN240419C001850002023-08-21 11:59AM EDT185.0079.0588.1590.850.00--2574.22%
AMGN240419C002000002024-03-28 12:13PM EDT200.0086.550.000.000.00-400.00%
AMGN240419C002050002023-10-12 9:34AM EDT205.0085.0964.1065.700.00-13364.26%
AMGN240419C002100002023-09-07 3:31PM EDT210.0051.1061.5063.750.00--1396.75%
AMGN240419C002150002024-03-26 3:38PM EDT215.0066.710.000.000.00-200.00%
AMGN240419C002200002023-11-13 10:41AM EDT220.0048.7859.0559.550.00--1460.16%
AMGN240419C002250002023-10-31 11:19AM EDT225.0035.4049.1051.700.00-14367.38%
AMGN240419C002300002024-04-01 10:06AM EDT230.0051.210.000.000.00-100.00%
AMGN240419C002350002024-04-15 11:12AM EDT235.0032.550.000.000.00-2000.00%
AMGN240419C002400002024-04-17 3:07PM EDT240.0025.460.000.000.00-600.00%
AMGN240419C002425002024-04-12 2:39PM EDT242.5025.030.000.000.00-1400.00%
AMGN240419C002450002024-03-21 9:45AM EDT245.0032.550.000.000.00-1000.00%
AMGN240419C002500002024-04-17 3:07PM EDT250.0015.510.000.000.00-700.00%
AMGN240419C002550002024-03-18 9:53AM EDT255.0020.148.7010.900.00-23067.09%
AMGN240419C002575002024-04-16 9:30AM EDT257.509.200.000.000.00-100.00%
AMGN240419C002600002024-04-17 3:57PM EDT260.004.900.000.000.00-1000.00%
AMGN240419C002625002024-04-17 3:54PM EDT262.503.400.000.000.00-3100.00%
AMGN240419C002650002024-04-17 3:58PM EDT265.001.720.000.000.00-6301.56%
AMGN240419C002675002024-04-17 3:59PM EDT267.500.800.000.000.00-7106.25%
AMGN240419C002700002024-04-17 3:59PM EDT270.000.390.000.000.00-17506.25%
AMGN240419C002725002024-04-17 3:59PM EDT272.500.170.000.000.00-168012.50%
AMGN240419C002750002024-04-17 3:34PM EDT275.000.120.000.000.00-160012.50%
AMGN240419C002775002024-04-17 3:38PM EDT277.500.070.000.000.00-51012.50%
AMGN240419C002800002024-04-17 2:32PM EDT280.000.040.000.000.00-45012.50%
AMGN240419C002825002024-04-16 3:39PM EDT282.500.070.000.000.00-7025.00%
AMGN240419C002850002024-04-17 3:23PM EDT285.000.010.000.000.00-16025.00%
AMGN240419C002875002024-04-16 11:28AM EDT287.500.120.000.000.00-3025.00%
AMGN240419C002900002024-04-17 3:54PM EDT290.000.200.000.000.00-54025.00%
AMGN240419C002925002024-04-16 11:28AM EDT292.500.140.000.000.00-3025.00%
AMGN240419C002950002024-04-17 3:38PM EDT295.000.020.000.000.00-9025.00%
AMGN240419C002975002024-04-17 10:11AM EDT297.500.100.000.000.00-1025.00%
AMGN240419C003000002024-04-17 3:37PM EDT300.000.010.000.000.00-60050.00%
AMGN240419C003050002024-04-17 11:32AM EDT305.000.010.000.000.00-30050.00%
AMGN240419C003100002024-04-17 12:35PM EDT310.000.010.000.000.00-5050.00%
AMGN240419C003150002024-04-17 12:35PM EDT315.000.010.000.000.00-12050.00%
AMGN240419C003200002024-04-16 12:18PM EDT320.000.010.000.000.00-7050.00%
AMGN240419C003250002024-04-17 3:24PM EDT325.000.010.000.000.00-75050.00%
AMGN240419C003300002024-04-17 1:36PM EDT330.000.050.000.000.00-4050.00%
AMGN240419C003350002024-04-09 11:19AM EDT335.000.040.000.000.00-21050.00%
AMGN240419C003400002024-04-17 12:05PM EDT340.000.090.000.000.00-5050.00%
AMGN240419C003450002024-04-11 12:56PM EDT345.000.060.000.000.00-39050.00%
AMGN240419C003500002024-04-15 10:18AM EDT350.000.010.000.000.00-1050.00%
AMGN240419C003550002024-04-11 9:30AM EDT355.000.010.000.000.00-1050.00%
AMGN240419C003600002024-04-10 11:12AM EDT360.000.070.000.000.00-1050.00%
AMGN240419C003650002024-03-26 2:55PM EDT365.000.080.000.000.00-5050.00%
AMGN240419C003700002024-04-15 10:18AM EDT370.000.110.000.000.00-1050.00%
AMGN240419C003750002024-03-26 2:54PM EDT375.000.060.000.000.00-1050.00%
AMGN240419C003800002024-02-06 11:31AM EDT380.000.950.020.500.00-15224.02%
AMGN240419C003850002024-02-06 1:10PM EDT385.000.760.020.500.00--1230.86%
AMGN240419C003900002024-03-28 9:45AM EDT390.000.050.000.000.00-1050.00%
AMGN240419C003950002024-02-20 2:34PM EDT395.000.230.001.310.00--1279.69%
AMGN240419C004000002024-03-26 3:50PM EDT400.000.010.000.000.00-2050.00%
AMGN240419C004050002024-02-12 1:06PM EDT405.000.300.000.480.00--2253.91%
AMGN240419C004200002024-01-23 12:53PM EDT420.000.010.000.380.00-12264.06%
AMGN240419C004300002024-01-29 3:40PM EDT430.000.110.000.470.00-33282.62%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240419P001300002024-03-01 2:24PM EDT130.000.040.000.160.00-114371.88%
AMGN240419P001350002023-09-25 3:48PM EDT135.000.220.110.620.00-24428.13%
AMGN240419P001400002023-09-26 3:51PM EDT140.000.210.161.040.00-555439.45%
AMGN240419P001450002024-02-07 1:54PM EDT145.000.050.002.130.00-45462.11%
AMGN240419P001500002024-03-14 10:03AM EDT150.000.090.000.470.00-13344.53%
AMGN240419P001600002024-02-02 12:47PM EDT160.000.030.000.670.00-14325.20%
AMGN240419P001700002024-04-17 3:38PM EDT170.000.010.000.000.00-2050.00%
AMGN240419P001750002024-02-16 4:55PM EDT175.000.050.000.470.00-13259.18%
AMGN240419P001800002024-01-18 2:32PM EDT180.000.060.021.320.00-111288.48%
AMGN240419P001850002024-02-28 11:47AM EDT185.000.050.000.970.00-18255.66%
AMGN240419P001900002024-03-12 2:11PM EDT190.000.060.000.470.00-1101212.89%
AMGN240419P001950002023-10-31 10:48AM EDT195.002.310.841.150.00-44255.96%
AMGN240419P002000002024-03-15 12:08PM EDT200.000.100.000.470.00-462183.59%
AMGN240419P002050002024-03-28 9:35AM EDT205.000.010.000.000.00-1050.00%
AMGN240419P002100002024-04-10 2:53PM EDT210.000.080.000.000.00-2050.00%
AMGN240419P002150002024-04-10 9:30AM EDT215.000.090.000.000.00-1050.00%
AMGN240419P002200002024-04-15 10:36AM EDT220.000.010.000.000.00-4050.00%
AMGN240419P002250002024-04-15 11:11AM EDT225.000.050.000.000.00-15050.00%
AMGN240419P002300002024-04-17 1:58PM EDT230.000.010.000.000.00-3050.00%
AMGN240419P002350002024-04-16 1:54PM EDT235.000.100.000.000.00-12025.00%
AMGN240419P002400002024-04-16 11:41AM EDT240.000.110.000.000.00-50025.00%
AMGN240419P002450002024-04-17 2:11PM EDT245.000.050.000.000.00-2025.00%
AMGN240419P002475002024-04-17 10:26AM EDT247.500.040.000.000.00-2025.00%
AMGN240419P002500002024-04-17 3:42PM EDT250.000.050.000.000.00-26012.50%
AMGN240419P002525002024-04-17 12:34PM EDT252.500.160.000.000.00-2012.50%
AMGN240419P002550002024-04-17 2:58PM EDT255.000.140.000.000.00-20012.50%
AMGN240419P002575002024-04-17 3:54PM EDT257.500.310.000.000.00-6106.25%
AMGN240419P002600002024-04-17 3:54PM EDT260.000.610.000.000.00-7406.25%
AMGN240419P002625002024-04-17 3:11PM EDT262.500.980.000.000.00-11903.13%
AMGN240419P002650002024-04-17 3:55PM EDT265.002.310.000.000.00-21900.00%
AMGN240419P002675002024-04-17 3:54PM EDT267.503.650.000.000.00-7400.00%
AMGN240419P002700002024-04-17 3:55PM EDT270.005.910.000.000.00-6100.00%
AMGN240419P002725002024-04-17 3:23PM EDT272.507.600.000.000.00-3200.00%
AMGN240419P002750002024-04-17 3:54PM EDT275.0010.550.000.000.00-2000.00%
AMGN240419P002775002024-04-17 3:23PM EDT277.5012.300.000.000.00-2900.00%
AMGN240419P002800002024-04-17 2:39PM EDT280.0013.950.000.000.00-1,43400.00%
AMGN240419P002825002024-04-17 3:01PM EDT282.5015.330.000.000.00-19400.00%
AMGN240419P002850002024-04-17 2:39PM EDT285.0018.950.000.000.00-4,95000.00%
AMGN240419P002875002024-04-17 2:28PM EDT287.5021.700.000.000.00-55700.00%
AMGN240419P002900002024-04-17 3:01PM EDT290.0024.850.000.000.00-1,56000.00%
AMGN240419P002925002024-04-01 10:47AM EDT292.5012.380.000.000.00-100.00%
AMGN240419P002950002024-04-17 3:01PM EDT295.0028.750.000.000.00-1,47100.00%
AMGN240419P002975002024-04-12 9:31AM EDT297.5029.550.000.000.00-300.00%
AMGN240419P003000002024-04-17 3:01PM EDT300.0034.850.000.000.00-1,06500.00%
AMGN240419P003050002024-04-17 3:14PM EDT305.0040.950.000.000.00-44000.00%
AMGN240419P003100002024-04-17 2:28PM EDT310.0043.850.000.000.00-48700.00%
AMGN240419P003150002024-04-04 3:36PM EDT315.0045.050.000.000.00-500.00%
AMGN240419P003200002024-04-17 3:14PM EDT320.0055.950.000.000.00-1000.00%
AMGN240419P003250002024-04-03 3:50PM EDT325.0050.020.000.000.00-300.00%
AMGN240419P003300002024-03-18 3:55PM EDT330.0059.1463.8067.250.00-30202.05%
AMGN240419P003350002024-02-06 4:25PM EDT335.0025.0361.0064.100.00-200.00%
AMGN240419P003400002024-04-10 2:17PM EDT340.0071.650.000.000.00-800.00%
AMGN240419P003450002024-04-03 3:50PM EDT345.0070.140.000.000.00-200.00%
AMGN240419P003500002024-02-07 10:35AM EDT350.0040.8075.4579.500.00-200.00%
AMGN240419P003600002024-02-12 10:40AM EDT360.0071.2281.3084.000.00-8000.00%
AMGN240419P003650002024-02-16 4:19PM EDT365.0080.1994.6598.250.00-200.00%
AMGN240419P003700002024-02-15 4:47PM EDT370.0081.9199.70102.800.00-200.00%