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: 04:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN250117C001100002024-05-15 3:03PM EDT110.00209.90204.60208.100.00-6371.67%
AMGN250117C001150002024-02-14 4:39PM EDT115.00175.30152.50157.500.00-200.00%
AMGN250117C001200002024-02-14 4:54PM EDT120.00169.82147.50152.400.00-200.00%
AMGN250117C001250002024-02-15 12:26PM EDT125.00164.28142.50147.400.00-470.00%
AMGN250117C001300002024-04-15 1:45PM EDT130.00135.51188.00190.950.00-4577.99%
AMGN250117C001350002024-03-08 2:36PM EDT135.00140.38134.30137.850.00-440.00%
AMGN250117C001400002024-04-12 10:28AM EDT140.00128.00168.95172.200.00-550.00%
AMGN250117C001450002024-04-18 1:24PM EDT145.00119.37167.50170.850.00-44450.49%
AMGN250117C001500002024-05-14 9:43AM EDT150.00158.89165.35169.000.00-2557.02%
AMGN250117C001550002024-05-14 9:44AM EDT155.00154.30160.70164.100.00-12055.92%
AMGN250117C001600002024-05-14 9:44AM EDT160.00149.48156.00158.950.00-12054.09%
AMGN250117C001700002024-05-03 12:18PM EDT170.00145.42146.00149.500.00-11851.06%
AMGN250117C001750002024-02-12 10:52AM EDT175.00118.95103.60107.700.00-2200.00%
AMGN250117C001800002024-05-06 9:30AM EDT180.00134.59136.70139.950.00-1954.33%
AMGN250117C001850002024-05-06 9:30AM EDT185.00130.00132.05134.950.00-11052.17%
AMGN250117C001900002024-04-15 12:07PM EDT190.0082.75128.65132.700.00-21852.02%
AMGN250117C001950002024-05-03 9:30AM EDT195.00122.70122.55126.000.00-21150.72%
AMGN250117C002000002024-05-16 12:28PM EDT200.00118.75117.65121.450.00-2053249.70%
AMGN250117C002100002024-05-20 1:14PM EDT210.00110.90108.70112.000.00-28146.78%
AMGN250117C002200002024-05-09 10:12AM EDT220.0094.00100.35102.550.00-124843.84%
AMGN250117C002300002024-05-07 10:38AM EDT230.0079.6591.3093.550.00-974441.70%
AMGN250117C002400002024-05-21 10:03AM EDT240.0083.8582.8584.60-3.00-3.45%363539.48%
AMGN250117C002500002024-05-20 1:14PM EDT250.0075.7074.3576.250.00-244837.98%
AMGN250117C002600002024-05-20 10:43AM EDT260.0067.4566.3068.200.00-120136.60%
AMGN250117C002700002024-05-15 9:46AM EDT270.0058.1458.8561.100.00-471036.07%
AMGN250117C002750002024-05-16 1:44PM EDT275.0055.9755.3556.950.00--134.92%
AMGN250117C002800002024-05-16 11:11AM EDT280.0051.7550.9553.250.00-31,77134.22%
AMGN250117C002900002024-05-15 2:51PM EDT290.0048.3044.4046.350.00-1959833.11%
AMGN250117C003000002024-05-21 1:42PM EDT300.0037.8838.7540.10-2.07-5.18%41,48232.26%
AMGN250117C003050002024-05-17 11:41AM EDT305.0034.0535.9037.100.00-2231.80%
AMGN250117C003100002024-05-21 12:34PM EDT310.0032.8433.2034.45-0.66-1.97%51,04831.58%
AMGN250117C003150002024-05-21 11:23AM EDT315.0029.9530.6031.70-0.70-2.28%11431.13%
AMGN250117C003200002024-05-21 1:59PM EDT320.0027.3328.1529.15-1.07-3.77%93,26030.77%
AMGN250117C003250002024-05-21 11:06AM EDT325.0025.0525.7526.95-0.05-0.20%2430.64%
AMGN250117C003300002024-05-20 3:43PM EDT330.0023.2523.6524.550.00-1171130.19%
AMGN250117C003350002024-05-21 1:37PM EDT335.0020.7121.2522.45-0.44-2.08%241629.92%
AMGN250117C003400002024-05-20 3:44PM EDT340.0019.2519.7020.400.00-1471829.59%
AMGN250117C003450002024-05-21 11:42AM EDT345.0017.2017.6519.15-0.02-0.12%2329.94%
AMGN250117C003500002024-05-21 3:34PM EDT350.0016.5316.2017.00+0.48+2.99%3262829.26%
AMGN250117C003600002024-05-20 1:28PM EDT360.0013.1513.1513.950.00-247028.85%
AMGN250117C003700002024-05-20 2:00PM EDT370.0010.8010.7011.650.00-767328.83%
AMGN250117C003800002024-05-15 3:52PM EDT380.0010.388.609.300.00-427728.33%
AMGN250117C003900002024-05-16 9:46AM EDT390.007.506.857.400.00-318027.94%
AMGN250117C004000002024-05-17 12:14PM EDT400.005.285.506.200.00-111,34528.15%
AMGN250117C004100002024-05-10 2:45PM EDT410.004.154.304.900.00-211027.86%
AMGN250117C004200002024-05-09 12:28PM EDT420.003.403.403.750.00-224427.41%
AMGN250117C004300002024-05-03 3:48PM EDT430.002.770.884.800.00-11,02430.95%
AMGN250117C004400002024-05-03 12:16PM EDT440.003.002.012.570.00-12731027.77%
AMGN250117C004500002024-05-07 12:39PM EDT450.001.251.602.210.00-27128.17%
AMGN250117C004600002024-05-13 10:25AM EDT460.001.300.523.450.00-33932.58%
AMGN250117C004700002024-05-13 10:24AM EDT470.001.100.382.910.00-32032.59%
AMGN250117C004800002024-05-14 10:08AM EDT480.000.900.781.420.00-13029.26%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN250117P001100002024-05-15 1:45PM EDT110.000.140.020.300.00-127851.86%
AMGN250117P001150002024-05-08 9:43AM EDT115.000.060.050.540.00-122153.66%
AMGN250117P001200002024-05-10 3:25PM EDT120.000.010.000.750.00-145253.22%
AMGN250117P001250002024-04-04 3:56PM EDT125.000.330.000.250.00-816248.49%
AMGN250117P001300002024-05-21 1:40PM EDT130.000.420.010.42+0.12+40.00%345149.88%
AMGN250117P001350002024-04-19 2:36PM EDT135.000.390.000.000.00-132325.00%
AMGN250117P001400002024-03-15 12:21PM EDT140.000.430.251.500.00-15851.47%
AMGN250117P001450002024-03-26 12:04PM EDT145.000.410.372.000.00-254452.10%
AMGN250117P001500002024-05-17 12:16PM EDT150.000.200.051.610.00-568252.99%
AMGN250117P001550002024-02-15 10:50AM EDT155.000.700.402.220.00-223454.33%
AMGN250117P001600002024-05-03 9:35AM EDT160.000.590.091.000.00-220544.79%
AMGN250117P001650002024-05-06 10:08AM EDT165.000.830.121.810.00-2628048.07%
AMGN250117P001700002024-05-08 1:52PM EDT170.000.900.251.870.00-128146.45%
AMGN250117P001750002024-05-02 11:49AM EDT175.001.550.241.960.00-726545.00%
AMGN250117P001800002024-05-20 11:41AM EDT180.000.770.702.800.00-559446.70%
AMGN250117P001850002024-05-20 11:58AM EDT185.000.950.651.500.00-58939.12%
AMGN250117P001900002024-05-06 11:49AM EDT190.001.960.503.100.00-12,68543.97%
AMGN250117P001950002024-05-15 12:25PM EDT195.001.200.683.300.00-232242.77%
AMGN250117P002000002024-05-15 10:57AM EDT200.001.611.552.720.00-22,03339.02%
AMGN250117P002100002024-05-20 10:30AM EDT210.002.101.842.29+0.16+8.25%123334.13%
AMGN250117P002200002024-05-21 1:48PM EDT220.002.672.512.900.00-1796532.79%
AMGN250117P002300002024-05-20 2:57PM EDT230.003.503.203.700.00-153831.60%
AMGN250117P002400002024-05-21 9:54AM EDT240.004.504.154.70-0.35-7.22%594530.45%
AMGN250117P002450002024-05-16 3:29PM EDT245.005.504.755.350.00--130.02%
AMGN250117P002500002024-05-20 2:06PM EDT250.006.005.356.100.00-2487329.63%
AMGN250117P002600002024-05-20 2:30PM EDT260.007.857.157.750.00-1465328.72%
AMGN250117P002700002024-05-21 1:41PM EDT270.009.949.109.85-0.26-2.55%32,37327.96%
AMGN250117P002750002024-05-17 2:27PM EDT275.0011.6010.4511.000.00-1127.51%
AMGN250117P002800002024-05-21 11:06AM EDT280.0012.7511.6512.25+0.15+1.19%240827.06%
AMGN250117P002850002024-05-21 11:06AM EDT285.0014.2512.9013.70+0.15+1.06%31126.71%
AMGN250117P002900002024-05-21 11:05AM EDT290.0015.8014.7015.25+0.05+0.32%21,36926.33%
AMGN250117P003000002024-05-21 3:04PM EDT300.0018.6018.1518.80-0.55-2.87%452,33425.64%
AMGN250117P003050002024-05-21 10:10AM EDT305.0021.4520.0020.85+0.45+2.14%1531225.36%
AMGN250117P003100002024-05-21 11:05AM EDT310.0023.5521.9022.90+0.35+1.51%1989924.93%
AMGN250117P003200002024-05-21 3:33PM EDT320.0027.1526.6527.75-0.70-2.51%51,03024.39%
AMGN250117P003300002024-05-20 3:53PM EDT330.0033.3032.0532.850.00-88923.48%
AMGN250117P003400002024-05-20 9:41AM EDT340.0038.8537.6039.800.00-21223.81%
AMGN250117P003450002024-05-20 9:42AM EDT345.0041.8040.7542.700.00-1323.17%
AMGN250117P003500002024-05-20 9:41AM EDT350.0045.1544.0545.600.00-25522.34%
AMGN250117P003600002024-02-16 10:56AM EDT360.0075.0088.7093.500.00-20061.02%
AMGN250117P003700002024-01-09 1:14PM EDT370.0066.1075.6078.900.00--141.83%
AMGN250117P003900002024-02-27 10:30AM EDT390.00111.10103.25107.000.00-2053.25%
AMGN250117P004100002024-02-08 10:38AM EDT410.00120.20134.05138.400.00--069.08%
AMGN250117P004500002024-02-15 4:47PM EDT450.00161.53178.90183.500.00-1082.35%
AMGN250117P004600002024-02-15 4:47PM EDT460.00171.55188.90193.500.00-1084.24%
AMGN250117P004700002024-04-12 11:16AM EDT470.00203.37159.60162.850.00-2041.97%