Mercados españoles cerrados en 8 hrs 3 min
IBEX 35
11.777,40 +92,70 (+0,79%) Euro Stoxx 50
4.882,63 +47,33 (+0,98%) Dólar/Euro
1,1148 +0,0026 (+0,23%) Petróleo Brent
74,16 +0,51 (+0,69%) Oro
2.604,30 +5,70 (+0,22%) Bitcoin EUR
55.742,13 +1.567,36 (+2,89%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-05-15 3:03PM EDT | 110.00 | 209.90 | 187.55 | 191.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-08-15 3:38PM EDT | 125.00 | 200.30 | 207.30 | 210.25 | 0.00 | - | 5 | 5 | 85.42% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 188.00 | 190.95 | 0.00 | - | 4 | 5 | 0.00% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 168.95 | 172.20 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250117C00145000 | 2024-07-12 11:50AM EDT | 145.00 | 187.17 | 175.80 | 179.45 | 0.00 | - | 4 | 40 | 0.00% |
| AMGN250117C00150000 | 2024-05-14 9:43AM EDT | 150.00 | 158.89 | 147.00 | 151.65 | 0.00 | - | 2 | 5 | 0.00% |
| AMGN250117C00155000 | 2024-08-07 9:31AM EDT | 155.00 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMGN250117C00160000 | 2024-05-14 9:44AM EDT | 160.00 | 149.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMGN250117C00170000 | 2024-05-03 12:18PM EDT | 170.00 | 145.42 | 136.50 | 140.70 | 0.00 | - | 1 | 18 | 0.00% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 0.00% |
| AMGN250117C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 134.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMGN250117C00185000 | 2024-07-31 12:43PM EDT | 185.00 | 151.85 | 149.50 | 152.95 | 0.00 | - | 1 | 10 | 70.62% |
| AMGN250117C00190000 | 2024-07-24 11:36AM EDT | 190.00 | 143.91 | 139.85 | 143.20 | 0.00 | - | 3 | 15 | 43.51% |
| AMGN250117C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 122.70 | 112.65 | 117.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN250117C00200000 | 2024-08-27 1:59PM EDT | 200.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00210000 | 2024-05-20 1:14PM EDT | 210.00 | 110.90 | 98.00 | 101.40 | 0.00 | - | 2 | 81 | 0.00% |
| AMGN250117C00215000 | 2024-08-07 9:31AM EDT | 215.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00220000 | 2024-08-23 11:36AM EDT | 220.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00230000 | 2024-08-05 9:50AM EDT | 230.00 | 101.23 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 0.00% |
| AMGN250117C00235000 | 2024-08-07 1:56PM EDT | 235.00 | 78.05 | 88.10 | 91.65 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN250117C00240000 | 2024-09-05 11:26AM EDT | 240.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00245000 | 2024-06-11 12:06PM EDT | 245.00 | 66.10 | 83.90 | 87.35 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117C00250000 | 2024-09-12 1:49PM EDT | 250.00 | 84.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00255000 | 2024-08-06 10:31AM EDT | 255.00 | 79.45 | 74.20 | 77.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN250117C00260000 | 2024-09-06 2:55PM EDT | 260.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00265000 | 2024-08-15 12:25PM EDT | 265.00 | 68.38 | 72.85 | 75.25 | 0.00 | - | 2 | 6 | 43.58% |
| AMGN250117C00270000 | 2024-09-05 2:56PM EDT | 270.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMGN250117C00275000 | 2024-08-07 3:58PM EDT | 275.00 | 51.00 | 54.30 | 57.05 | 0.00 | - | 4 | 6 | 0.00% |
| AMGN250117C00280000 | 2024-09-18 9:39AM EDT | 280.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00285000 | 2024-09-10 12:30PM EDT | 285.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00290000 | 2024-09-17 2:32PM EDT | 290.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00295000 | 2024-09-18 10:57AM EDT | 295.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00300000 | 2024-09-18 9:47AM EDT | 300.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00305000 | 2024-09-17 2:32PM EDT | 305.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00310000 | 2024-09-17 2:32PM EDT | 310.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMGN250117C00315000 | 2024-09-18 3:07PM EDT | 315.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMGN250117C00320000 | 2024-09-18 2:08PM EDT | 320.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00325000 | 2024-09-17 2:23PM EDT | 325.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00330000 | 2024-09-18 11:14AM EDT | 330.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00335000 | 2024-09-18 10:24AM EDT | 335.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMGN250117C00340000 | 2024-09-18 11:43AM EDT | 340.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMGN250117C00345000 | 2024-09-18 3:07PM EDT | 345.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMGN250117C00350000 | 2024-09-18 2:25PM EDT | 350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMGN250117C00355000 | 2024-09-18 1:25PM EDT | 355.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMGN250117C00360000 | 2024-09-18 3:03PM EDT | 360.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMGN250117C00365000 | 2024-09-18 3:45PM EDT | 365.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMGN250117C00370000 | 2024-09-16 11:40AM EDT | 370.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMGN250117C00375000 | 2024-09-11 3:54PM EDT | 375.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMGN250117C00380000 | 2024-09-13 2:03PM EDT | 380.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117C00385000 | 2024-09-16 3:27PM EDT | 385.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00390000 | 2024-09-18 1:36PM EDT | 390.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN250117C00395000 | 2024-09-06 2:12PM EDT | 395.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00400000 | 2024-09-17 10:41AM EDT | 400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMGN250117C00405000 | 2024-09-17 12:32PM EDT | 405.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117C00410000 | 2024-09-05 10:44AM EDT | 410.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00420000 | 2024-09-18 2:01PM EDT | 420.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117C00430000 | 2024-09-17 1:47PM EDT | 430.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMGN250117C00440000 | 2024-09-05 1:33PM EDT | 440.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMGN250117C00450000 | 2024-09-05 1:33PM EDT | 450.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMGN250117C00460000 | 2024-09-11 9:43AM EDT | 460.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117C00470000 | 2024-06-25 2:38PM EDT | 470.00 | 0.81 | 0.75 | 2.60 | 0.00 | - | 206 | 214 | 39.75% |
| AMGN250117C00480000 | 2024-08-12 9:31AM EDT | 480.00 | 0.01 | 0.07 | 0.69 | 0.00 | - | 1 | 30 | 32.32% |
| AMGN250117C00500000 | 2024-08-22 1:19PM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-09-17 9:30AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMGN250117P00115000 | 2024-06-06 1:56PM EDT | 115.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 220 | 78.42% |
| AMGN250117P00120000 | 2024-08-06 12:33PM EDT | 120.00 | 0.21 | 0.00 | 2.29 | 0.00 | - | 1 | 52 | 93.16% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 8 | 162 | 66.31% |
| AMGN250117P00130000 | 2024-05-21 1:40PM EDT | 130.00 | 0.42 | 0.01 | 0.92 | 0.00 | - | 3 | 451 | 75.15% |
| AMGN250117P00135000 | 2024-09-10 9:47AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMGN250117P00140000 | 2024-08-30 2:51PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMGN250117P00145000 | 2024-08-02 10:41AM EDT | 145.00 | 0.43 | 0.00 | 2.19 | 0.00 | - | 54 | 525 | 76.61% |
| AMGN250117P00150000 | 2024-06-05 12:45PM EDT | 150.00 | 0.39 | 0.07 | 1.51 | 0.00 | - | 5 | 682 | 69.90% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 73.33% |
| AMGN250117P00160000 | 2024-08-02 10:41AM EDT | 160.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 54 | 143 | 64.21% |
| AMGN250117P00165000 | 2024-08-06 11:16AM EDT | 165.00 | 0.47 | 0.01 | 2.38 | 0.00 | - | 2 | 280 | 66.85% |
| AMGN250117P00170000 | 2024-07-19 3:31PM EDT | 170.00 | 0.29 | 0.09 | 1.50 | 0.00 | - | 14 | 273 | 59.99% |
| AMGN250117P00175000 | 2024-08-02 1:24PM EDT | 175.00 | 0.50 | 0.03 | 1.50 | 0.00 | - | 1 | 215 | 57.30% |
| AMGN250117P00180000 | 2024-08-09 11:42AM EDT | 180.00 | 0.55 | 0.05 | 1.21 | 0.00 | - | 1 | 482 | 53.37% |
| AMGN250117P00185000 | 2024-08-12 2:26PM EDT | 185.00 | 0.35 | 0.07 | 0.84 | 0.00 | - | 1 | 226 | 53.71% |
| AMGN250117P00190000 | 2024-08-20 10:02AM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN250117P00195000 | 2024-08-30 12:10PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN250117P00200000 | 2024-09-13 11:42AM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00210000 | 2024-09-05 1:20PM EDT | 210.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00215000 | 2024-06-27 10:40AM EDT | 215.00 | 1.18 | 0.53 | 2.50 | 0.00 | - | 4 | 55 | 51.78% |
| AMGN250117P00220000 | 2024-09-05 1:20PM EDT | 220.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00225000 | 2024-09-05 12:41PM EDT | 225.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMGN250117P00230000 | 2024-09-05 11:37AM EDT | 230.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00235000 | 2024-09-05 3:04PM EDT | 235.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMGN250117P00240000 | 2024-09-17 12:07PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00245000 | 2024-09-13 1:33PM EDT | 245.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00250000 | 2024-09-18 11:07AM EDT | 250.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00255000 | 2024-09-18 11:57AM EDT | 255.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN250117P00260000 | 2024-09-18 10:54AM EDT | 260.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00265000 | 2024-09-03 3:41PM EDT | 265.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117P00270000 | 2024-09-17 9:30AM EDT | 270.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00275000 | 2024-09-16 10:25AM EDT | 275.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMGN250117P00280000 | 2024-09-18 11:02AM EDT | 280.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00285000 | 2024-09-11 12:14PM EDT | 285.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMGN250117P00290000 | 2024-09-16 9:34AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117P00295000 | 2024-09-10 1:58PM EDT | 295.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117P00300000 | 2024-09-18 12:08PM EDT | 300.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN250117P00305000 | 2024-09-18 3:21PM EDT | 305.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMGN250117P00310000 | 2024-09-18 11:32AM EDT | 310.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMGN250117P00315000 | 2024-09-18 1:33PM EDT | 315.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| AMGN250117P00320000 | 2024-09-18 3:21PM EDT | 320.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| AMGN250117P00325000 | 2024-09-18 1:25PM EDT | 325.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.78% |
| AMGN250117P00330000 | 2024-09-18 1:28PM EDT | 330.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AMGN250117P00335000 | 2024-09-18 2:31PM EDT | 335.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMGN250117P00340000 | 2024-09-18 1:11PM EDT | 340.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117P00345000 | 2024-09-18 3:55PM EDT | 345.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMGN250117P00350000 | 2024-09-17 3:01PM EDT | 350.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00355000 | 2024-09-17 3:01PM EDT | 355.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00360000 | 2024-09-18 1:44PM EDT | 360.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00365000 | 2024-09-18 1:44PM EDT | 365.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00370000 | 2024-09-06 12:35PM EDT | 370.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN250117P00375000 | 2024-07-10 2:42PM EDT | 375.00 | 59.40 | 58.55 | 61.40 | 0.00 | - | - | 0 | 45.18% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 102.15 | 106.00 | 0.00 | - | 2 | 0 | 87.79% |
| AMGN250117P00410000 | 2024-06-25 3:26PM EDT | 410.00 | 90.20 | 77.65 | 80.95 | 0.00 | - | 9 | 0 | 30.84% |
| AMGN250117P00430000 | 2024-07-11 11:16AM EDT | 430.00 | 105.20 | 107.40 | 111.05 | 0.00 | - | - | 6 | 51.81% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 129.76% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 132.57% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 159.60 | 162.85 | 0.00 | - | 2 | 0 | 80.84% |
© 2024 Yahoo. Todos los derechos reservados.