Mercados españoles cerrados

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
314,85+0,31 (+0,10%)
Al cierre: 04:00PM EDT
314,85 0,00 (0,00%)
Después del cierre: 04:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240524C002300002024-05-03 12:09PM EDT230.0084.1883.1586.850.00-10132.23%
AMGN240524C002450002024-05-03 9:47AM EDT245.0066.0068.7571.350.00-20112.89%
AMGN240524C002500002024-05-03 2:35PM EDT250.0063.8963.0066.750.00-2081.25%
AMGN240524C002550002024-05-15 2:51PM EDT255.0064.8057.9061.850.00-5075.00%
AMGN240524C002600002024-05-15 2:51PM EDT260.0059.4052.9556.900.00-5077.93%
AMGN240524C002650002024-05-15 2:51PM EDT265.0055.0048.6051.250.00-5071.09%
AMGN240524C002700002024-05-15 2:51PM EDT270.0049.2043.1046.900.00-5070.70%
AMGN240524C002750002024-05-15 2:51PM EDT275.0037.8538.8541.90-6.05-13.78%1279.20%
AMGN240524C002800002024-05-15 3:00PM EDT280.0038.7533.7536.200.00-3,042054.59%
AMGN240524C002850002024-05-17 10:22AM EDT285.0027.0328.2531.950.00-1153.42%
AMGN240524C002875002024-05-15 2:51PM EDT287.5031.5525.8029.450.00-5050.39%
AMGN240524C002900002024-05-16 3:52PM EDT290.0026.4623.3026.950.00-2478.93%
AMGN240524C002925002024-05-15 12:40PM EDT292.5026.1521.0024.450.00-2273.39%
AMGN240524C002950002024-05-17 3:58PM EDT295.0017.7418.4021.550.00-9962.82%
AMGN240524C002975002024-05-15 2:51PM EDT297.5022.9516.6018.450.00-10049.46%
AMGN240524C003000002024-05-20 12:37PM EDT300.0014.1414.2516.200.00-15747.58%
AMGN240524C003025002024-05-17 12:22PM EDT302.509.7011.6513.550.00-6740.36%
AMGN240524C003050002024-05-20 9:43AM EDT305.009.959.8010.850.00-1232.57%
AMGN240524C003075002024-05-21 10:48AM EDT307.506.506.908.55-0.30-4.41%232729.20%
AMGN240524C003100002024-05-21 1:41PM EDT310.004.115.555.95-1.46-26.21%1518022.24%
AMGN240524C003125002024-05-21 3:32PM EDT312.503.853.904.05+0.35+10.00%418620.73%
AMGN240524C003150002024-05-21 3:56PM EDT315.002.502.492.67-0.15-5.66%1,50085520.86%
AMGN240524C003175002024-05-21 3:49PM EDT317.501.441.431.53-0.18-11.11%7230520.04%
AMGN240524C003200002024-05-21 3:52PM EDT320.000.800.750.840.00-12843720.04%
AMGN240524C003225002024-05-21 12:05PM EDT322.500.250.400.47-0.14-35.90%1338420.75%
AMGN240524C003250002024-05-21 3:49PM EDT325.000.240.210.28-0.06-20.00%2527521.92%
AMGN240524C003275002024-05-21 3:35PM EDT327.500.140.090.20-0.01-6.67%142323.93%
AMGN240524C003300002024-05-21 3:37PM EDT330.000.120.080.22-0.01-7.69%323228.08%
AMGN240524C003325002024-05-21 10:35AM EDT332.500.070.060.18-0.03-30.00%241030.32%
AMGN240524C003350002024-05-21 11:27AM EDT335.000.070.040.35-0.03-30.00%321038.48%
AMGN240524C003400002024-05-20 9:30AM EDT340.000.020.020.890.00-2656.64%
AMGN240524C003500002024-05-17 11:32AM EDT350.000.140.010.270.00-5750.00%
AMGN240524C003550002024-05-10 9:30AM EDT355.001.130.010.270.00--355.66%
AMGN240524C003600002024-05-16 9:48AM EDT360.000.170.011.280.00-44779.74%
AMGN240524C003650002024-05-20 3:54PM EDT365.000.010.000.460.00-205371.48%
AMGN240524C003700002024-05-20 3:53PM EDT370.000.010.010.430.00-81876.37%
AMGN240524C003800002024-05-21 10:30AM EDT380.000.010.001.27-0.08-88.89%3421103.76%
AMGN240524C003850002024-05-20 9:44AM EDT385.000.010.001.990.00-2241119.58%
AMGN240524C003900002024-05-06 9:30AM EDT390.000.040.000.310.00--191.99%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240524P001900002024-04-22 12:08PM EDT190.000.050.002.130.00--1272.56%
AMGN240524P002000002024-05-14 2:56PM EDT200.000.020.002.130.00--1248.54%
AMGN240524P002050002024-05-13 1:58PM EDT205.000.010.001.980.00-1113233.69%
AMGN240524P002100002024-04-10 10:04AM EDT210.000.490.001.290.00--3205.96%
AMGN240524P002150002024-04-30 9:56AM EDT215.000.150.002.010.00-13212.01%
AMGN240524P002200002024-05-13 12:06PM EDT220.000.020.002.130.00-416203.52%
AMGN240524P002250002024-05-17 10:53AM EDT225.000.030.001.270.00-13174.90%
AMGN240524P002300002024-05-06 1:13PM EDT230.000.590.001.270.00-14165.14%
AMGN240524P002350002024-05-21 1:57PM EDT235.000.010.001.47-0.80-98.77%24159.77%
AMGN240524P002400002024-05-20 9:35AM EDT240.000.010.000.010.00-12981.25%
AMGN240524P002450002024-05-20 9:40AM EDT245.000.010.000.010.00-617375.00%
AMGN240524P002500002024-05-16 2:47PM EDT250.000.080.000.070.00-22184.38%
AMGN240524P002550002024-05-21 10:29AM EDT255.000.010.000.290.00-116792.77%
AMGN240524P002600002024-05-08 9:56AM EDT260.000.250.000.250.00-25483.40%
AMGN240524P002650002024-05-21 12:18PM EDT265.000.010.010.52-0.02-66.67%207385.35%
AMGN240524P002700002024-05-20 3:32PM EDT270.000.030.010.050.00-1627957.42%
AMGN240524P002750002024-05-16 9:30AM EDT275.000.950.011.250.00-22182.28%
AMGN240524P002800002024-05-14 9:56AM EDT280.000.270.011.000.00-11070.02%
AMGN240524P002825002024-05-13 10:04AM EDT282.500.230.010.360.00-2254.39%
AMGN240524P002850002024-05-20 12:08PM EDT285.000.040.010.540.00-43954.35%
AMGN240524P002875002024-05-15 1:44PM EDT287.500.080.020.250.00-666849.51%
AMGN240524P002900002024-05-21 3:53PM EDT290.000.050.030.14-0.01-16.67%3211441.11%
AMGN240524P002925002024-05-15 12:22PM EDT292.500.110.010.550.00-82049.51%
AMGN240524P002950002024-05-21 11:35AM EDT295.000.150.010.46+0.03+25.00%427443.16%
AMGN240524P002975002024-05-21 12:10PM EDT297.500.070.040.13-0.20-74.07%16629.79%
AMGN240524P003000002024-05-21 2:54PM EDT300.000.050.050.29-0.08-61.54%1120230.76%
AMGN240524P003025002024-05-21 12:10PM EDT302.500.170.070.33-0.09-34.62%215727.44%
AMGN240524P003050002024-05-21 3:38PM EDT305.000.160.130.25-0.20-55.56%1615521.53%
AMGN240524P003075002024-05-21 3:38PM EDT307.500.320.340.41-0.44-57.89%2734119.83%
AMGN240524P003100002024-05-21 2:55PM EDT310.000.880.600.81-0.50-36.23%1344119.39%
AMGN240524P003125002024-05-21 1:08PM EDT312.501.871.271.37-0.30-13.82%4517418.02%
AMGN240524P003150002024-05-21 3:43PM EDT315.002.382.282.45-1.07-31.01%3421918.06%
AMGN240524P003175002024-05-21 10:25AM EDT317.504.053.753.90-0.75-15.62%613217.73%
AMGN240524P003200002024-05-21 1:52PM EDT320.007.205.405.90+1.20+20.00%2819.13%
AMGN240524P003225002024-05-17 12:46PM EDT322.5011.057.559.000.00-81630.70%
AMGN240524P003250002024-05-15 1:37PM EDT325.008.609.4510.950.00--529.74%
AMGN240524P003275002024-05-20 9:38AM EDT327.5013.7011.8513.750.00-51538.21%
AMGN240524P003300002024-05-15 1:12PM EDT330.0012.0514.7517.050.00--052.17%
AMGN240524P003325002024-05-15 1:12PM EDT332.5014.3015.9518.500.00--043.80%
AMGN240524P003350002024-05-15 1:12PM EDT335.0016.6019.4520.750.00--043.70%