Mercados españoles cerrados en 2 hrs 47 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
303,28+4,66 (+1,56%)
Al cierre: 04:00PM EDT
302,90 -0,38 (-0,13%)
Antes de la apertura: 08:37AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240621C001100002024-02-14 4:38PM EDT110.00180.10157.60162.000.00-200.00%
AMGN240621C001150002024-02-14 4:38PM EDT115.00175.15152.60157.000.00-200.00%
AMGN240621C001250002023-08-17 1:39PM EDT125.00142.10135.10137.800.00-110.00%
AMGN240621C001300002024-02-14 4:58PM EDT130.00159.87137.65142.000.00-100.00%
AMGN240621C001350002024-02-14 4:59PM EDT135.00154.86132.60137.000.00-600.00%
AMGN240621C001500002023-03-21 9:54AM EDT150.0086.0095.7098.200.00-110.00%
AMGN240621C001550002023-07-06 12:55PM EDT155.0071.8587.7591.500.00--10.00%
AMGN240621C001600002024-05-15 3:37PM EDT160.00159.05136.75140.000.00-3500.00%
AMGN240621C001650002023-07-19 3:21PM EDT165.0071.0598.60102.250.00-220.00%
AMGN240621C001700002023-10-24 10:06AM EDT170.00105.0996.8599.400.00-540.00%
AMGN240621C001750002024-05-15 2:51PM EDT175.00144.25121.70124.750.00-500.00%
AMGN240621C001800002023-09-20 10:30AM EDT180.0092.18100.15103.950.00-530.00%
AMGN240621C001850002024-05-15 2:50PM EDT185.00134.60111.70114.500.00-500.00%
AMGN240621C001900002023-04-04 12:42PM EDT190.0064.6548.8052.200.00-110.00%
AMGN240621C001950002024-05-15 3:37PM EDT195.00125.45101.80105.200.00-4500.00%
AMGN240621C002000002024-05-15 3:37PM EDT200.00119.3096.70100.300.00-12510.00%
AMGN240621C002050002024-06-17 2:08PM EDT205.0098.550.000.000.00-110.00%
AMGN240621C002100002024-05-15 3:36PM EDT210.00110.2086.6589.900.00-8610.00%
AMGN240621C002200002024-05-15 3:36PM EDT220.00100.5076.7080.450.00-8210.00%
AMGN240621C002250002024-05-03 10:56AM EDT225.0087.4079.2083.650.00-30228.22%
AMGN240621C002300002024-06-06 10:27AM EDT230.0078.500.000.000.00-6150.00%
AMGN240621C002350002024-05-06 10:04AM EDT235.0068.5071.8574.850.00-30234.94%
AMGN240621C002400002024-05-22 9:36AM EDT240.0073.250.000.000.00-110.00%
AMGN240621C002450002024-05-16 12:17PM EDT245.0070.1051.7054.750.00-110.00%
AMGN240621C002500002024-06-05 10:00AM EDT250.0057.500.000.000.00-21530.00%
AMGN240621C002550002024-05-15 2:50PM EDT255.0064.3041.8544.850.00-510.00%
AMGN240621C002600002024-06-17 10:59AM EDT260.0040.100.000.000.00-180.00%
AMGN240621C002650002024-06-17 2:19PM EDT265.0038.400.000.000.00-110.00%
AMGN240621C002700002024-06-06 11:28AM EDT270.0040.050.000.000.00-180.00%
AMGN240621C002750002024-06-17 2:19PM EDT275.0028.420.000.000.00-160.00%
AMGN240621C002800002024-06-17 12:29PM EDT280.0022.000.000.000.00-5370.00%
AMGN240621C002850002024-06-17 2:12PM EDT285.0019.110.000.000.00-20400.00%
AMGN240621C002875002024-06-14 2:47PM EDT287.5010.700.000.000.00--90.00%
AMGN240621C002900002024-06-17 3:49PM EDT290.0013.980.000.000.00-218410.00%
AMGN240621C002925002024-06-17 12:31PM EDT292.5010.050.000.000.00-5120.00%
AMGN240621C002950002024-06-17 3:57PM EDT295.009.050.000.000.00-575,2230.00%
AMGN240621C002975002024-06-17 3:05PM EDT297.506.150.000.000.00-412270.00%
AMGN240621C003000002024-06-17 3:54PM EDT300.004.900.000.000.00-2053,3890.00%
AMGN240621C003025002024-06-17 3:43PM EDT302.503.470.000.000.00-1582540.00%
AMGN240621C003050002024-06-17 3:59PM EDT305.002.000.000.000.00-2491,0761.56%
AMGN240621C003075002024-06-17 3:41PM EDT307.501.380.000.000.00-633193.13%
AMGN240621C003100002024-06-17 3:58PM EDT310.000.710.000.000.00-2772,3596.25%
AMGN240621C003125002024-06-17 3:42PM EDT312.500.450.000.000.00-681406.25%
AMGN240621C003150002024-06-17 3:32PM EDT315.000.300.000.000.00-519076.25%
AMGN240621C003175002024-06-17 3:14PM EDT317.500.200.000.000.00-2123912.50%
AMGN240621C003200002024-06-17 3:11PM EDT320.000.160.000.000.00-613,03012.50%
AMGN240621C003225002024-06-17 11:51AM EDT322.500.210.000.000.00-83812.50%
AMGN240621C003250002024-06-17 1:41PM EDT325.000.100.000.000.00-111,79312.50%
AMGN240621C003275002024-06-17 11:51AM EDT327.500.180.000.000.00-83812.50%
AMGN240621C003300002024-06-17 12:45PM EDT330.000.180.000.000.00-161,21012.50%
AMGN240621C003325002024-05-31 2:26PM EDT332.500.340.000.000.00-11625.00%
AMGN240621C003350002024-06-13 9:30AM EDT335.000.510.000.000.00-21,01225.00%
AMGN240621C003400002024-06-17 3:59PM EDT340.000.080.000.000.00-2572,07825.00%
AMGN240621C003450002024-06-17 3:58PM EDT345.000.060.000.000.00-149125.00%
AMGN240621C003500002024-06-17 3:50PM EDT350.000.030.000.000.00-932,18725.00%
AMGN240621C003550002024-06-13 9:30AM EDT355.000.220.000.000.00-69125.00%
AMGN240621C003600002024-06-17 2:06PM EDT360.000.060.000.000.00-599725.00%
AMGN240621C003650002024-06-14 10:48AM EDT365.000.010.000.000.00-3450.00%
AMGN240621C003700002024-03-12 11:11AM EDT370.000.430.030.690.00-165698.73%
AMGN240621C003750002024-06-10 11:35AM EDT375.000.060.000.000.00-52750.00%
AMGN240621C003800002024-06-17 12:42PM EDT380.000.020.000.000.00-9984350.00%
AMGN240621C003900002024-06-17 9:42AM EDT390.000.020.000.000.00-1114650.00%
AMGN240621C004000002024-06-14 10:00AM EDT400.000.010.000.000.00-113550.00%
AMGN240621C004100002024-04-17 10:57AM EDT410.000.080.010.220.00-116119.34%
AMGN240621C004200002023-12-20 1:31PM EDT420.000.170.162.540.00-11185.89%
AMGN240621C004300002023-12-19 3:18PM EDT430.000.140.091.600.00-610179.93%
AMGN240621C004500002024-05-03 1:30PM EDT450.000.320.001.910.00-15202.59%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240621P001100002024-05-17 9:44AM EDT110.000.080.000.090.00-1121342.19%
AMGN240621P001150002024-05-02 12:15PM EDT115.000.110.000.210.00-4151357.81%
AMGN240621P001200002023-11-17 10:30AM EDT120.000.250.010.300.00-1268358.59%
AMGN240621P001250002023-10-30 2:52PM EDT125.000.620.000.710.00-2123381.64%
AMGN240621P001300002024-05-24 9:46AM EDT130.000.010.000.000.00-161150.00%
AMGN240621P001350002024-05-14 1:23PM EDT135.000.100.000.170.00-371295.31%
AMGN240621P001400002024-02-14 10:30AM EDT140.000.270.000.400.00-1422312.11%
AMGN240621P001450002024-04-23 12:35PM EDT145.000.020.000.000.00-28350.00%
AMGN240621P001500002024-05-30 9:38AM EDT150.000.010.000.000.00-1024950.00%
AMGN240621P001550002024-05-30 9:38AM EDT155.000.010.000.000.00-7019750.00%
AMGN240621P001600002024-05-17 10:15AM EDT160.000.020.002.120.00-1503336.91%
AMGN240621P001650002024-04-24 1:11PM EDT165.000.030.001.270.00-195295.51%
AMGN240621P001700002024-06-11 9:30AM EDT170.000.030.000.000.00-2019350.00%
AMGN240621P001750002024-05-28 9:42AM EDT175.000.100.000.000.00-117250.00%
AMGN240621P001800002024-05-17 9:44AM EDT180.000.110.000.660.00-12,035233.20%
AMGN240621P001850002024-03-07 3:40PM EDT185.000.440.080.750.00-10377229.88%
AMGN240621P001900002024-05-22 12:05PM EDT190.000.070.000.000.00-240150.00%
AMGN240621P001950002024-05-17 2:34PM EDT195.000.160.001.270.00-1106222.85%
AMGN240621P002000002024-06-11 10:58AM EDT200.000.010.000.000.00-11,63150.00%
AMGN240621P002100002024-06-10 3:32PM EDT210.000.010.000.000.00-264350.00%
AMGN240621P002150002024-06-11 12:28PM EDT215.000.010.000.000.00-16350.00%
AMGN240621P002200002024-06-11 12:52PM EDT220.000.100.000.000.00-11,56050.00%
AMGN240621P002250002024-05-08 3:03PM EDT225.000.090.000.130.00-125114.45%
AMGN240621P002300002024-06-07 1:09PM EDT230.000.030.000.000.00-51,01250.00%
AMGN240621P002350002024-05-20 12:51PM EDT235.000.040.000.000.00-12,29850.00%
AMGN240621P002400002024-06-17 1:44PM EDT240.000.010.000.000.00-153050.00%
AMGN240621P002450002024-06-17 3:45PM EDT245.000.010.000.000.00-5511250.00%
AMGN240621P002500002024-06-17 3:58PM EDT250.000.010.000.000.00-71,25950.00%
AMGN240621P002550002024-06-13 3:16PM EDT255.000.070.000.000.00-520325.00%
AMGN240621P002600002024-06-17 3:22PM EDT260.000.080.000.000.00-66,64125.00%
AMGN240621P002650002024-06-12 2:52PM EDT265.000.090.000.000.00-42,16725.00%
AMGN240621P002700002024-06-17 3:50PM EDT270.000.050.000.000.00-242,75125.00%
AMGN240621P002750002024-06-14 2:50PM EDT275.000.130.000.000.00-314725.00%
AMGN240621P002775002024-06-13 2:41PM EDT277.500.130.000.000.00-1125.00%
AMGN240621P002800002024-06-17 11:41AM EDT280.000.100.000.000.00-1477612.50%
AMGN240621P002825002024-06-17 10:05AM EDT282.500.120.000.000.00-1712.50%
AMGN240621P002850002024-06-17 1:48PM EDT285.000.050.000.000.00-31,58012.50%
AMGN240621P002875002024-06-14 3:59PM EDT287.500.370.000.000.00-2011912.50%
AMGN240621P002900002024-06-17 3:50PM EDT290.000.180.000.000.00-12691812.50%
AMGN240621P002925002024-06-17 2:18PM EDT292.500.230.000.000.00-171,1376.25%
AMGN240621P002950002024-06-17 3:58PM EDT295.000.410.000.000.00-429386.25%
AMGN240621P002975002024-06-17 3:03PM EDT297.500.880.000.000.00-822806.25%
AMGN240621P003000002024-06-17 3:53PM EDT300.001.260.000.000.00-781,7573.13%
AMGN240621P003025002024-06-17 3:50PM EDT302.502.150.000.000.00-281230.78%
AMGN240621P003050002024-06-17 3:48PM EDT305.003.480.000.000.00-344990.00%
AMGN240621P003075002024-06-17 3:57PM EDT307.505.150.000.000.00-132670.00%
AMGN240621P003100002024-06-17 2:57PM EDT310.007.600.000.000.00-181,3740.00%
AMGN240621P003125002024-06-14 10:11AM EDT312.5015.250.000.000.00-11710.00%
AMGN240621P003150002024-06-17 1:57PM EDT315.0012.520.000.000.00-35660.00%
AMGN240621P003175002024-05-23 1:14PM EDT317.509.800.000.000.00--00.00%
AMGN240621P003200002024-06-13 2:31PM EDT320.0022.400.000.000.00-19540.00%
AMGN240621P003225002024-05-21 9:50AM EDT322.509.400.000.000.00--00.00%
AMGN240621P003250002024-05-30 11:03AM EDT325.0028.040.000.000.00-200.00%
AMGN240621P003300002024-05-03 3:34PM EDT330.0024.5923.0026.500.00-200.00%
AMGN240621P003400002024-02-26 11:04AM EDT340.0051.5855.3057.650.00-20262.43%
AMGN240621P003500002024-02-07 11:45AM EDT350.0048.7574.6578.200.00-10366.48%
AMGN240621P003600002024-02-07 11:45AM EDT360.0058.3384.5088.200.00--0388.09%