Mercados españoles abiertos en 3 hrs 46 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 comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240719C001450002024-02-07 4:39PM EDT145.00153.55128.35132.000.00--00.00%
AMGN240719C001550002024-02-07 3:50PM EDT155.00145.60118.50122.250.00--00.00%
AMGN240719C001750002024-04-19 11:57AM EDT175.0091.92137.00140.550.00-1075.24%
AMGN240719C001800002024-04-18 12:14PM EDT180.0085.54132.00135.600.00-9972.85%
AMGN240719C002000002024-04-23 10:18AM EDT200.0073.39115.20118.500.00-1073.58%
AMGN240719C002050002024-02-07 3:43PM EDT205.0097.0069.8573.550.00--70.00%
AMGN240719C002100002024-03-07 4:53PM EDT210.0065.9461.0064.000.00-100.00%
AMGN240719C002150002024-02-07 4:26PM EDT215.0085.3562.0063.650.00--130.00%
AMGN240719C002200002024-04-24 1:04PM EDT220.0055.7195.5597.750.00-1359.17%
AMGN240719C002250002024-04-09 10:13AM EDT225.0048.9587.0090.350.00-1843.65%
AMGN240719C002300002024-05-03 9:39AM EDT230.0085.1285.1088.050.00-140452.61%
AMGN240719C002350002024-05-03 9:35AM EDT235.0080.8280.4083.900.00-21053.29%
AMGN240719C002400002024-05-16 1:21PM EDT240.0077.2075.5079.000.00-31350.82%
AMGN240719C002450002024-03-19 1:55PM EDT245.0034.1525.3028.000.00-4760.00%
AMGN240719C002500002024-05-13 11:54AM EDT250.0060.4165.4068.400.00-22250.16%
AMGN240719C002550002024-05-15 2:47PM EDT255.0065.1660.9564.200.00-11050.15%
AMGN240719C002600002024-05-16 3:04PM EDT260.0057.3055.6058.400.00-18743.84%
AMGN240719C002650002024-05-14 1:56PM EDT265.0045.3050.6554.400.00-731544.31%
AMGN240719C002700002024-05-17 9:53AM EDT270.0046.8545.8049.150.00-121640.19%
AMGN240719C002750002024-05-16 3:04PM EDT275.0042.8641.5043.800.00-138435.81%
AMGN240719C002800002024-05-15 2:51PM EDT280.0041.3336.9039.550.00-9187734.92%
AMGN240719C002850002024-05-20 10:30AM EDT285.0034.5031.8035.200.00-149033.41%
AMGN240719C002900002024-05-21 2:50PM EDT290.0027.8028.6029.25+0.18+0.65%224627.42%
AMGN240719C002950002024-05-20 12:21PM EDT295.0024.1824.2526.550.00-4294129.70%
AMGN240719C003000002024-05-21 12:21PM EDT300.0019.4018.5020.70-0.43-2.17%283723.98%
AMGN240719C003050002024-05-20 10:38AM EDT305.0017.7715.6517.000.00-377722.94%
AMGN240719C003100002024-05-21 2:06PM EDT310.0012.2513.1513.45-0.88-6.70%251,09721.66%
AMGN240719C003150002024-05-21 3:53PM EDT315.0010.5010.2510.45+0.85+8.81%201,27020.84%
AMGN240719C003200002024-05-21 2:46PM EDT320.006.907.707.95-0.55-7.38%1441,36820.27%
AMGN240719C003250002024-05-21 3:33PM EDT325.005.695.655.85+0.29+5.37%281,04619.74%
AMGN240719C003300002024-05-21 3:35PM EDT330.004.204.004.20+0.31+7.97%14384019.35%
AMGN240719C003350002024-05-21 3:39PM EDT335.003.032.792.99+0.33+12.22%4133319.19%
AMGN240719C003400002024-05-21 1:54PM EDT340.001.661.462.33-0.31-15.74%755919.84%
AMGN240719C003450002024-05-20 1:14PM EDT345.001.331.281.39-0.05-3.62%227518.88%
AMGN240719C003500002024-05-21 12:26PM EDT350.000.810.761.03-0.09-10.00%1358519.34%
AMGN240719C003550002024-05-21 12:33PM EDT355.000.630.560.73-0.12-16.00%78419.58%
AMGN240719C003600002024-05-20 3:31PM EDT360.000.480.420.780.00-218021.62%
AMGN240719C003650002024-05-10 3:22PM EDT365.000.470.180.910.00-39924.11%
AMGN240719C003700002024-05-09 10:29AM EDT370.000.480.121.350.00-11,63828.22%
AMGN240719C003750002024-05-20 12:31PM EDT375.000.250.201.070.00-11528.41%
AMGN240719C003800002024-05-20 12:03PM EDT380.000.250.070.450.00-120225.37%
AMGN240719C003900002024-02-07 3:53PM EDT390.000.730.031.540.00-7935.91%
AMGN240719C004000002024-05-02 10:08AM EDT400.000.010.041.480.00-21638.71%
AMGN240719C004100002024-03-13 2:27PM EDT410.000.100.090.600.00-11335.07%
AMGN240719C004200002024-05-08 1:39PM EDT420.000.020.002.030.00-2847.72%
AMGN240719C004300002024-01-30 3:06PM EDT430.000.470.000.000.00-71012.50%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240719P001350002024-05-14 9:30AM EDT135.000.150.000.210.00-15581.64%
AMGN240719P001400002024-02-14 10:30AM EDT140.000.340.000.410.00-141384.77%
AMGN240719P001450002023-12-08 11:01AM EDT145.000.540.002.340.00--40105.27%
AMGN240719P001500002024-02-05 3:48PM EDT150.000.160.000.200.00-22171.68%
AMGN240719P001550002023-12-08 10:40AM EDT155.000.640.002.410.00-80097.66%
AMGN240719P001600002024-04-17 9:30AM EDT160.000.270.001.700.00-68188.23%
AMGN240719P001650002023-12-08 11:01AM EDT165.000.920.002.510.00-240090.67%
AMGN240719P001700002023-12-18 4:55PM EDT170.000.610.000.800.00-42972.12%
AMGN240719P001750002023-11-29 4:36PM EDT175.001.150.000.690.00--267.58%
AMGN240719P001800002024-05-06 1:52PM EDT180.000.120.001.930.00-26776.15%
AMGN240719P001900002024-05-16 9:45AM EDT190.000.150.011.360.00-122665.67%
AMGN240719P001950002023-12-12 12:41PM EDT195.001.600.091.100.00-1161.26%
AMGN240719P002000002024-05-15 2:47PM EDT200.000.110.051.010.00-15057.32%
AMGN240719P002050002024-04-15 12:22PM EDT205.001.050.011.000.00-112754.15%
AMGN240719P002100002024-05-03 3:01PM EDT210.000.210.001.980.00-10113157.93%
AMGN240719P002150002024-05-15 12:14PM EDT215.000.300.012.130.00-24055.88%
AMGN240719P002200002024-05-17 9:30AM EDT220.000.300.010.560.00-428347.12%
AMGN240719P002250002024-05-03 3:34PM EDT225.000.340.010.760.00-35547.05%
AMGN240719P002300002024-05-21 3:47PM EDT230.000.250.060.49+0.03+13.64%199941.11%
AMGN240719P002350002024-05-20 3:55PM EDT235.000.190.101.450.00-234147.79%
AMGN240719P002400002024-05-21 2:23PM EDT240.000.230.120.34-0.09-28.12%316734.16%
AMGN240719P002450002024-05-15 1:43PM EDT245.000.320.111.000.00-121938.92%
AMGN240719P002500002024-05-16 3:25PM EDT250.000.350.251.000.00-7646336.34%
AMGN240719P002550002024-05-20 3:49PM EDT255.000.260.110.750.00-11,41531.81%
AMGN240719P002600002024-05-20 3:49PM EDT260.000.340.130.900.00-11,02230.55%
AMGN240719P002650002024-05-21 3:48PM EDT265.000.430.160.75+0.07+19.44%151827.00%
AMGN240719P002700002024-05-21 9:30AM EDT270.000.600.260.600.00-347323.50%
AMGN240719P002750002024-05-21 10:34AM EDT275.000.670.371.34+0.02+3.08%251225.63%
AMGN240719P002800002024-05-21 2:23PM EDT280.000.900.630.87+0.04+4.65%31,23620.61%
AMGN240719P002850002024-05-21 1:40PM EDT285.001.410.831.12+0.16+12.80%1236819.42%
AMGN240719P002900002024-05-21 3:14PM EDT290.001.570.851.72-0.83-34.58%1741319.23%
AMGN240719P002950002024-05-21 3:41PM EDT295.002.131.842.30-0.20-8.58%939218.26%
AMGN240719P003000002024-05-21 2:52PM EDT300.003.302.883.05+0.20+6.45%1257217.22%
AMGN240719P003050002024-05-21 3:56PM EDT305.004.104.054.20-0.75-15.46%4147816.50%
AMGN240719P003100002024-05-21 3:51PM EDT310.005.755.655.80-0.86-13.01%10270815.96%
AMGN240719P003150002024-05-21 3:56PM EDT315.007.807.757.85-0.95-10.86%25129215.40%
AMGN240719P003200002024-05-21 3:13PM EDT320.0010.6510.2510.55-1.55-12.70%216715.14%
AMGN240719P003250002024-05-09 3:51PM EDT325.0016.3013.2513.700.00-13414.76%
AMGN240719P003300002024-05-21 10:25AM EDT330.0017.2515.6519.00-3.85-18.25%1818.54%
AMGN240719P003350002024-05-08 10:40AM EDT335.0032.9019.7521.950.00-1115.83%
AMGN240719P003400002024-03-08 11:04AM EDT340.0065.9668.3572.000.00-20108.92%
AMGN240719P003750002024-05-03 9:30AM EDT375.0060.0058.7061.400.00-1029.44%