Mercados españoles abiertos en 4 hrs 33 min

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
314,94 +0,09 (+0,03%)
Después del cierre: 07:23PM 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 EDT160.00159.05153.65157.150.00-350113.48%
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 EDT175.00144.25138.65142.400.00-50103.17%
AMGN240621C001800002023-09-20 10:30AM EDT180.0092.18100.15103.950.00-530.00%
AMGN240621C001850002024-05-15 2:50PM EDT185.00134.60128.80132.450.00-5096.73%
AMGN240621C001900002023-04-04 12:42PM EDT190.0064.6548.8052.200.00-110.00%
AMGN240621C001950002024-05-15 3:37PM EDT195.00125.45118.85122.500.00-45089.28%
AMGN240621C002000002024-05-15 3:37PM EDT200.00119.30113.90116.900.00-125179.49%
AMGN240621C002100002024-05-15 3:36PM EDT210.00110.20103.90107.600.00-86178.47%
AMGN240621C002200002024-05-15 3:36PM EDT220.00100.5094.0097.650.00-82171.83%
AMGN240621C002250002024-05-03 10:56AM EDT225.0087.4089.0092.700.00-3068.36%
AMGN240621C002300002024-05-17 11:09AM EDT230.0082.2584.0087.800.00-111865.23%
AMGN240621C002350002024-05-06 10:04AM EDT235.0068.5079.0582.800.00-3061.82%
AMGN240621C002400002024-05-16 10:59AM EDT240.0073.8574.1577.600.00-2257.54%
AMGN240621C002450002024-05-16 12:17PM EDT245.0070.1069.2072.850.00-1155.54%
AMGN240621C002500002024-05-15 2:51PM EDT250.0069.7664.7067.500.00-3,60315452.64%
AMGN240621C002550002024-05-15 2:50PM EDT255.0064.3059.2563.050.00-5162.79%
AMGN240621C002600002024-05-16 12:47PM EDT260.0056.3954.2557.850.00-3857.39%
AMGN240621C002650002024-05-15 3:36PM EDT265.0054.5549.4052.950.00-135153.76%
AMGN240621C002700002024-05-20 10:31AM EDT270.0045.8544.9547.900.00-1849.30%
AMGN240621C002750002024-05-15 2:50PM EDT275.0044.6039.5042.500.00-90143.10%
AMGN240621C002800002024-05-17 3:29PM EDT280.0034.0035.1038.050.00-14641.66%
AMGN240621C002850002024-05-21 3:44PM EDT285.0031.3530.5033.15+1.20+3.98%15137.85%
AMGN240621C002900002024-05-21 1:59PM EDT290.0025.1526.2527.70-0.99-3.79%11,27431.68%
AMGN240621C002950002024-05-20 10:07AM EDT295.0021.5521.8523.450.00-25,36430.27%
AMGN240621C003000002024-05-21 3:53PM EDT300.0018.0017.2018.20+1.15+6.82%363,68624.81%
AMGN240621C003050002024-05-21 1:32PM EDT305.0012.3712.7513.95-0.43-3.36%1884722.45%
AMGN240621C003100002024-05-21 10:43AM EDT310.008.959.9010.35-0.94-9.50%22,32221.15%
AMGN240621C003150002024-05-21 2:41PM EDT315.006.007.007.30-1.15-16.08%66865620.14%
AMGN240621C003200002024-05-21 3:40PM EDT320.004.874.654.90+0.39+8.71%262,24819.46%
AMGN240621C003250002024-05-21 3:59PM EDT325.002.982.933.15+0.15+5.30%351,36719.09%
AMGN240621C003300002024-05-21 3:59PM EDT330.001.831.761.91+0.18+10.91%491,29418.78%
AMGN240621C003350002024-05-21 3:40PM EDT335.001.141.051.14+0.04+3.64%211,03118.78%
AMGN240621C003400002024-05-21 3:52PM EDT340.000.660.620.73+0.04+6.45%721,79819.32%
AMGN240621C003450002024-05-21 2:47PM EDT345.000.330.410.49-0.07-17.50%157720.09%
AMGN240621C003500002024-05-21 2:45PM EDT350.000.220.270.42-0.06-21.43%22,12821.80%
AMGN240621C003550002024-05-20 3:41PM EDT355.000.190.110.39-0.01-5.00%38923.76%
AMGN240621C003600002024-05-20 3:58PM EDT360.000.230.081.040.00-699731.86%
AMGN240621C003650002024-05-17 9:34AM EDT365.000.200.060.730.00-1531.71%
AMGN240621C003700002024-03-12 11:11AM EDT370.000.430.030.690.00-165633.58%
AMGN240621C003750002024-05-06 10:22AM EDT375.000.120.051.380.00--1941.53%
AMGN240621C003800002024-05-17 9:39AM EDT380.000.140.041.360.00-284443.70%
AMGN240621C003900002024-05-10 1:19PM EDT390.000.150.011.850.00-112651.72%
AMGN240621C004000002024-04-01 11:19AM EDT400.000.110.000.600.00-22344.70%
AMGN240621C004100002024-04-17 10:57AM EDT410.000.080.010.220.00-11641.46%
AMGN240621C004200002023-12-20 1:31PM EDT420.000.170.162.540.00-1160.33%
AMGN240621C004300002023-12-19 3:18PM EDT430.000.140.091.600.00-61058.67%
AMGN240621C004500002024-05-03 1:30PM EDT450.000.320.000.010.00-1539.06%
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 EDT110.000.080.000.090.00-1121126.95%
AMGN240621P001150002024-05-02 12:15PM EDT115.000.110.000.140.00-4151127.34%
AMGN240621P001200002023-11-17 10:30AM EDT120.000.250.010.300.00-1268133.20%
AMGN240621P001250002023-10-30 2:52PM EDT125.000.620.000.710.00-2123141.80%
AMGN240621P001300002023-10-31 9:33AM EDT130.000.660.000.000.00-161150.00%
AMGN240621P001350002024-05-14 1:23PM EDT135.000.100.000.140.00-371107.81%
AMGN240621P001400002024-02-14 10:30AM EDT140.000.270.000.400.00-1422116.60%
AMGN240621P001450002024-04-23 12:35PM EDT145.000.020.001.710.00-283137.60%
AMGN240621P001500002024-02-29 3:34PM EDT150.000.070.000.320.00-2243104.49%
AMGN240621P001550002024-04-16 3:49PM EDT155.000.050.001.860.00-2128128.71%
AMGN240621P001600002024-05-17 10:15AM EDT160.000.020.000.200.00-150391.02%
AMGN240621P001650002024-04-24 1:11PM EDT165.000.030.001.760.00-195117.43%
AMGN240621P001700002024-05-13 2:33PM EDT170.000.020.000.020.00-119367.19%
AMGN240621P001750002024-04-25 10:24AM EDT175.000.120.002.070.00-1171111.06%
AMGN240621P001800002024-05-17 9:44AM EDT180.000.110.000.430.00-12,03583.59%
AMGN240621P001850002024-03-07 3:40PM EDT185.000.440.080.750.00-1037787.60%
AMGN240621P001900002024-05-14 11:07AM EDT190.000.010.001.950.00-3440396.34%
AMGN240621P001950002024-05-17 2:34PM EDT195.000.160.001.780.00-110690.53%
AMGN240621P002000002024-05-14 11:07AM EDT200.000.500.000.970.00-301,63177.98%
AMGN240621P002100002024-05-14 11:07AM EDT210.000.060.020.060.00-1664451.37%
AMGN240621P002150002024-05-10 9:30AM EDT215.000.200.000.090.00-23753.13%
AMGN240621P002200002024-05-14 11:07AM EDT220.000.010.000.200.00-121,56150.88%
AMGN240621P002250002024-05-08 3:03PM EDT225.000.090.000.530.00-12554.59%
AMGN240621P002300002024-05-21 11:59AM EDT230.000.050.010.08+0.01+25.00%11,00243.95%
AMGN240621P002350002024-05-20 12:51PM EDT235.000.040.010.080.00-12,29841.21%
AMGN240621P002400002024-05-17 11:54AM EDT240.000.090.000.160.00-353442.14%
AMGN240621P002450002024-05-20 3:31PM EDT245.000.030.010.100.00-108236.91%
AMGN240621P002500002024-05-21 1:16PM EDT250.000.110.100.120.00-21,26435.11%
AMGN240621P002550002024-05-13 10:02AM EDT255.000.110.041.350.00-122249.90%
AMGN240621P002600002024-05-20 9:32AM EDT260.000.340.100.170.00-26,67731.30%
AMGN240621P002650002024-05-21 12:59PM EDT265.000.100.060.19-0.10-50.00%22,15729.10%
AMGN240621P002700002024-05-21 2:05PM EDT270.000.150.130.22-0.10-40.00%82,74927.00%
AMGN240621P002750002024-05-20 3:49PM EDT275.000.340.120.53+0.12+54.55%117428.52%
AMGN240621P002800002024-05-21 2:56PM EDT280.000.320.170.43-0.07-17.95%752924.34%
AMGN240621P002850002024-05-21 3:35PM EDT285.000.400.320.62-0.15-27.27%121,60123.11%
AMGN240621P002900002024-05-21 2:05PM EDT290.000.670.570.63-0.14-17.28%1596520.00%
AMGN240621P002950002024-05-21 3:51PM EDT295.001.000.890.97-0.22-18.03%3301,06118.86%
AMGN240621P003000002024-05-21 3:16PM EDT300.001.501.451.57-0.38-20.21%772,49318.06%
AMGN240621P003050002024-05-21 9:43AM EDT305.002.442.372.53-0.56-18.67%215517.38%
AMGN240621P003100002024-05-21 3:50PM EDT310.003.903.753.90-0.85-17.89%511,46816.57%
AMGN240621P003150002024-05-21 3:31PM EDT315.005.905.806.00-0.85-12.59%7375516.19%
AMGN240621P003200002024-05-21 3:36PM EDT320.008.408.358.75-1.10-11.58%1817615.77%
AMGN240621P003250002024-05-17 12:47PM EDT325.0014.3510.8512.250.00-21315.66%
AMGN240621P003300002024-05-03 3:34PM EDT330.0024.5915.4017.350.00-2119.89%
AMGN240621P003400002024-02-26 11:04AM EDT340.0051.5855.3057.650.00-20112.81%
AMGN240621P003500002024-02-07 11:45AM EDT350.0048.7574.6578.200.00-10149.15%
AMGN240621P003600002024-02-07 11:45AM EDT360.0058.3384.5088.200.00--0157.46%