Mercados españoles cerrados en 4 hrs 1 min
IBEX 35
11.402,50 +123,60 (+1,10%) Euro Stoxx 50
4.824,44 +60,86 (+1,28%) Dólar/Euro
1,1024 +0,0007 (+0,07%) Petróleo Brent
71,79 +1,18 (+1,67%) Oro
2.543,50 +1,10 (+0,04%) Bitcoin EUR
52.700,20 +1.256,62 (+2,44%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-08-15 3:43PM EDT | 175.00 | 150.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920C00185000 | 2024-08-15 3:43PM EDT | 185.00 | 140.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00210000 | 2024-09-06 11:32AM EDT | 210.00 | 111.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00220000 | 2024-08-15 1:42PM EDT | 220.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240920C00225000 | 2024-08-15 1:42PM EDT | 225.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN240920C00230000 | 2024-08-22 1:10PM EDT | 230.00 | 95.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00240000 | 2024-09-11 1:32PM EDT | 240.00 | 88.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN240920C00250000 | 2024-08-15 1:42PM EDT | 250.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMGN240920C00260000 | 2024-09-11 9:44AM EDT | 260.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00265000 | 2024-08-29 2:54PM EDT | 265.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN240920C00270000 | 2024-08-15 3:49PM EDT | 270.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 100 | 11 | 0.00% |
| AMGN240920C00275000 | 2024-07-17 3:53PM EDT | 275.00 | 62.55 | 46.65 | 50.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920C00280000 | 2024-08-15 1:16PM EDT | 280.00 | 45.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN240920C00285000 | 2024-07-17 3:52PM EDT | 285.00 | 52.93 | 37.10 | 40.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00290000 | 2024-09-11 12:28PM EDT | 290.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.00% |
| AMGN240920C00295000 | 2024-08-28 1:33PM EDT | 295.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMGN240920C00300000 | 2024-09-11 2:58PM EDT | 300.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| AMGN240920C00305000 | 2024-09-11 10:24AM EDT | 305.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| AMGN240920C00307500 | 2024-08-22 11:07AM EDT | 307.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN240920C00310000 | 2024-09-10 3:48PM EDT | 310.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 16 | 511 | 0.00% |
| AMGN240920C00312500 | 2024-09-11 11:18AM EDT | 312.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN240920C00315000 | 2024-09-11 9:38AM EDT | 315.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| AMGN240920C00317500 | 2024-09-11 10:47AM EDT | 317.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMGN240920C00320000 | 2024-09-11 3:59PM EDT | 320.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 17 | 835 | 0.00% |
| AMGN240920C00322500 | 2024-09-11 3:22PM EDT | 322.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| AMGN240920C00325000 | 2024-09-11 3:58PM EDT | 325.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 465 | 0.00% |
| AMGN240920C00327500 | 2024-09-11 3:57PM EDT | 327.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 31 | 531 | 0.00% |
| AMGN240920C00330000 | 2024-09-11 2:51PM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 1,839 | 0.03% |
| AMGN240920C00332500 | 2024-09-11 3:59PM EDT | 332.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 194 | 1.56% |
| AMGN240920C00335000 | 2024-09-11 3:25PM EDT | 335.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 66 | 902 | 3.13% |
| AMGN240920C00337500 | 2024-09-10 3:59PM EDT | 337.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,018 | 1,152 | 3.13% |
| AMGN240920C00340000 | 2024-09-11 3:58PM EDT | 340.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 64 | 7,074 | 3.13% |
| AMGN240920C00342500 | 2024-09-11 2:43PM EDT | 342.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 6.25% |
| AMGN240920C00345000 | 2024-09-11 12:46PM EDT | 345.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 6.25% |
| AMGN240920C00347500 | 2024-09-10 9:49AM EDT | 347.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 111 | 6.25% |
| AMGN240920C00350000 | 2024-09-11 11:19AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 74 | 2,513 | 6.25% |
| AMGN240920C00355000 | 2024-09-11 11:19AM EDT | 355.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 12.50% |
| AMGN240920C00360000 | 2024-09-11 12:58PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 12.50% |
| AMGN240920C00365000 | 2024-09-09 3:30PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 623 | 12.50% |
| AMGN240920C00370000 | 2024-09-09 12:34PM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 12.50% |
| AMGN240920C00375000 | 2024-08-28 1:30PM EDT | 375.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 67 | 12.50% |
| AMGN240920C00380000 | 2024-09-04 1:37PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 25.00% |
| AMGN240920C00385000 | 2024-08-07 11:01AM EDT | 385.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 25 | 86 | 55.96% |
| AMGN240920C00390000 | 2024-09-09 10:59AM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| AMGN240920C00395000 | 2024-07-22 9:30AM EDT | 395.00 | 0.62 | 0.01 | 1.93 | 0.00 | - | - | 2 | 72.02% |
| AMGN240920C00400000 | 2024-08-01 11:04AM EDT | 400.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 66.85% |
| AMGN240920C00405000 | 2024-08-06 1:50PM EDT | 405.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 62.89% |
| AMGN240920C00410000 | 2024-08-06 12:10PM EDT | 410.00 | 0.77 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 82.54% |
| AMGN240920C00415000 | 2024-09-11 9:37AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 101.10% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 89.84% |
| AMGN240920C00480000 | 2024-08-21 1:26PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-05-03 3:06PM EDT | 140.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 288.97% |
| AMGN240920P00155000 | 2024-07-10 1:30PM EDT | 155.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 1 | 237.60% |
| AMGN240920P00170000 | 2024-05-09 10:09AM EDT | 170.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 2 | 212.70% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 221.97% |
| AMGN240920P00180000 | 2024-07-09 2:02PM EDT | 180.00 | 0.16 | 0.00 | 1.02 | 0.00 | - | 2 | 11 | 187.21% |
| AMGN240920P00185000 | 2024-08-07 1:54PM EDT | 185.00 | 0.40 | 0.00 | 0.26 | 0.00 | - | - | 2 | 149.61% |
| AMGN240920P00190000 | 2024-09-03 2:25PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| AMGN240920P00195000 | 2024-05-06 3:06PM EDT | 195.00 | 0.36 | 0.00 | 1.52 | 0.00 | - | 1 | 11 | 175.88% |
| AMGN240920P00200000 | 2024-08-01 1:44PM EDT | 200.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 163.48% |
| AMGN240920P00205000 | 2024-09-11 10:05AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AMGN240920P00210000 | 2024-08-29 2:18PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 223 | 50.00% |
| AMGN240920P00215000 | 2024-08-08 3:00PM EDT | 215.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | - | 20 | 115.82% |
| AMGN240920P00220000 | 2024-08-30 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 415 | 50.00% |
| AMGN240920P00230000 | 2024-08-26 1:18PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 50.00% |
| AMGN240920P00235000 | 2024-08-19 11:43AM EDT | 235.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 40 | 50.00% |
| AMGN240920P00240000 | 2024-08-28 10:53AM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 479 | 50.00% |
| AMGN240920P00245000 | 2024-09-05 2:14PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 126 | 50.00% |
| AMGN240920P00250000 | 2024-09-11 1:35PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 25.00% |
| AMGN240920P00255000 | 2024-09-10 1:41PM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AMGN240920P00260000 | 2024-09-09 11:07AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,433 | 25.00% |
| AMGN240920P00265000 | 2024-09-09 11:30AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| AMGN240920P00270000 | 2024-09-11 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,481 | 25.00% |
| AMGN240920P00275000 | 2024-09-04 1:42PM EDT | 275.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| AMGN240920P00280000 | 2024-09-11 11:12AM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 25.00% |
| AMGN240920P00285000 | 2024-09-10 3:11PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| AMGN240920P00290000 | 2024-09-11 11:12AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,934 | 12.50% |
| AMGN240920P00295000 | 2024-09-11 10:49AM EDT | 295.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| AMGN240920P00297500 | 2024-09-06 2:51PM EDT | 297.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| AMGN240920P00300000 | 2024-09-11 11:43AM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 5,268 | 12.50% |
| AMGN240920P00302500 | 2024-09-09 3:57PM EDT | 302.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 428 | 12.50% |
| AMGN240920P00305000 | 2024-09-10 9:44AM EDT | 305.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 12.50% |
| AMGN240920P00307500 | 2024-09-11 10:54AM EDT | 307.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| AMGN240920P00310000 | 2024-09-11 3:40PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 5,493 | 6.25% |
| AMGN240920P00312500 | 2024-09-11 3:40PM EDT | 312.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 260 | 6.25% |
| AMGN240920P00315000 | 2024-09-11 2:36PM EDT | 315.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 35 | 637 | 6.25% |
| AMGN240920P00317500 | 2024-09-11 2:36PM EDT | 317.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| AMGN240920P00320000 | 2024-09-11 2:49PM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 133 | 1,603 | 6.25% |
| AMGN240920P00322500 | 2024-09-11 12:06PM EDT | 322.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 3.13% |
| AMGN240920P00325000 | 2024-09-11 3:59PM EDT | 325.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 3.13% |
| AMGN240920P00327500 | 2024-09-11 11:10AM EDT | 327.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 1.56% |
| AMGN240920P00330000 | 2024-09-11 3:56PM EDT | 330.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 2,534 | 0.00% |
| AMGN240920P00332500 | 2024-09-11 3:51PM EDT | 332.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 56 | 99 | 0.00% |
| AMGN240920P00335000 | 2024-09-11 10:37AM EDT | 335.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| AMGN240920P00337500 | 2024-09-11 1:12PM EDT | 337.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| AMGN240920P00340000 | 2024-09-10 9:44AM EDT | 340.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| AMGN240920P00342500 | 2024-09-06 11:25AM EDT | 342.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMGN240920P00345000 | 2024-09-09 3:47PM EDT | 345.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| AMGN240920P00347500 | 2024-09-03 11:18AM EDT | 347.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN240920P00350000 | 2024-09-03 10:25AM EDT | 350.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMGN240920P00355000 | 2024-08-21 12:12PM EDT | 355.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| AMGN240920P00360000 | 2024-08-05 11:47AM EDT | 360.00 | 39.05 | 27.25 | 31.05 | 0.00 | - | 1 | 0 | 42.43% |
| AMGN240920P00365000 | 2024-08-02 12:47PM EDT | 365.00 | 36.70 | 29.25 | 32.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920P00370000 | 2024-08-02 12:47PM EDT | 370.00 | 41.00 | 34.85 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920P00375000 | 2024-08-16 3:44PM EDT | 375.00 | 52.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN240920P00380000 | 2024-09-10 3:41PM EDT | 380.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240920P00385000 | 2024-09-10 3:41PM EDT | 385.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240920P00390000 | 2024-08-16 3:39PM EDT | 390.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920P00395000 | 2024-08-16 3:44PM EDT | 395.00 | 72.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN240920P00420000 | 2024-08-16 3:47PM EDT | 420.00 | 97.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920P00425000 | 2024-08-16 3:39PM EDT | 425.00 | 102.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920P00430000 | 2024-08-16 3:47PM EDT | 430.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.