Mercados españoles cerrados

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
314,84+0,30 (+0,10%)
A partir del 03:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN260116C001300002024-03-20 10:37AM EDT130.00141.40137.50142.500.00-270.00%
AMGN260116C001400002024-05-03 12:18PM EDT140.00175.00174.50179.000.00-1644.44%
AMGN260116C001500002024-05-15 9:30AM EDT150.00163.90165.50169.500.00-3742.35%
AMGN260116C001550002024-05-03 10:17AM EDT155.00160.00161.00165.000.00-1141.86%
AMGN260116C001600002024-02-07 1:07PM EDT160.00144.00116.80119.500.00-2110.00%
AMGN260116C001700002024-02-23 2:13PM EDT170.00125.20110.45113.950.00-190.00%
AMGN260116C001750002024-04-24 3:16PM EDT175.00105.28142.50147.500.00-31540.21%
AMGN260116C001800002024-05-03 9:52AM EDT180.00137.05138.50143.000.00-1739.46%
AMGN260116C001850002024-05-20 9:34AM EDT185.00134.98134.00138.000.00-1737.94%
AMGN260116C001900002024-04-15 10:26AM EDT190.0088.62127.00131.000.00-6733.39%
AMGN260116C001950002024-05-06 12:02PM EDT195.00111.76125.50129.500.00-62137.08%
AMGN260116C002000002024-05-20 9:34AM EDT200.00122.53121.50126.000.00-64237.51%
AMGN260116C002100002024-02-09 1:53PM EDT210.0091.0976.9079.450.00-120.00%
AMGN260116C002200002024-05-03 9:31AM EDT220.00110.99105.50109.500.00-22235.47%
AMGN260116C002300002024-05-15 9:58AM EDT230.0096.0098.00102.000.00-12734.94%
AMGN260116C002400002024-05-16 2:04PM EDT240.0092.2790.5095.000.00-13034.63%
AMGN260116C002500002024-05-06 12:58PM EDT250.0072.0083.5087.500.00-26033.67%
AMGN260116C002600002024-05-13 3:28PM EDT260.0072.1776.5081.000.00-14133.33%
AMGN260116C002700002024-05-06 9:49AM EDT270.0062.0070.0074.000.00-25132.41%
AMGN260116C002800002024-05-08 9:58AM EDT280.0054.3063.5067.700.00-18831.83%
AMGN260116C002900002024-05-09 2:27PM EDT290.0057.4557.5062.000.00-87331.46%
AMGN260116C003000002024-05-21 1:40PM EDT300.0052.9052.0056.30-1.00-1.86%1912030.90%
AMGN260116C003100002024-05-21 1:32PM EDT310.0049.5046.0050.50+0.65+1.33%25730.09%
AMGN260116C003200002024-05-21 1:38PM EDT320.0045.0042.0045.00+0.86+1.95%214829.29%
AMGN260116C003300002024-05-21 1:46PM EDT330.0038.2537.0040.55-1.33-3.36%5314828.97%
AMGN260116C003400002024-05-20 11:37AM EDT340.0033.6532.5036.200.00-22428.52%
AMGN260116C003500002024-05-21 10:05AM EDT350.0029.5028.5032.25-4.19-12.44%38428.13%
AMGN260116C003600002024-05-20 1:11PM EDT360.0027.7825.0028.550.00-213627.72%
AMGN260116C003700002024-05-20 10:14AM EDT370.0024.6022.1525.55+0.55+2.29%14127.57%
AMGN260116C003800002024-05-09 3:14PM EDT380.0020.4719.2522.950.00-64427.52%
AMGN260116C003900002024-05-21 2:50PM EDT390.0018.6116.7020.35+0.51+2.82%51427.30%
AMGN260116C004000002024-05-21 2:50PM EDT400.0016.3314.5018.30-1.52-8.52%58227.31%
AMGN260116C004100002024-05-15 12:45PM EDT410.0015.5512.5016.400.00-22027.28%
AMGN260116C004200002024-04-19 11:51AM EDT420.004.0510.5014.500.00-1427.12%
AMGN260116C004300002024-05-15 1:05PM EDT430.0012.009.0013.000.00-1727.13%
AMGN260116C004400002024-05-03 3:38PM EDT440.008.907.5011.500.00-1127.01%
AMGN260116C004500002024-05-07 12:13PM EDT450.005.556.009.550.00-1126.35%
AMGN260116C004600002024-05-09 2:34PM EDT460.006.305.009.500.00-52727.29%
AMGN260116C004800002024-05-21 2:00PM EDT480.005.605.156.75-0.10-1.75%413026.37%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN260116P001300002024-05-21 1:42PM EDT130.000.870.112.29-1.33-60.45%318942.04%
AMGN260116P001350002024-03-25 9:30AM EDT135.001.890.844.450.00-11447.01%
AMGN260116P001400002024-05-03 12:09PM EDT140.001.451.105.000.00-11446.61%
AMGN260116P001450002024-04-25 10:19AM EDT145.002.890.005.000.00-101744.87%
AMGN260116P001500002024-05-03 2:18PM EDT150.002.040.005.000.00-12043.20%
AMGN260116P001550002024-05-09 10:45AM EDT155.001.900.355.000.00-172741.57%
AMGN260116P001600002024-04-17 3:15PM EDT160.004.951.033.900.00-35237.54%
AMGN260116P001650002024-04-25 2:13PM EDT165.004.900.704.000.00-24636.32%
AMGN260116P001700002024-05-06 10:06AM EDT170.004.000.505.000.00-34037.01%
AMGN260116P001750002024-04-17 3:51PM EDT175.007.101.753.750.00-114533.00%
AMGN260116P001800002024-05-09 12:17PM EDT180.004.031.814.450.00-16233.12%
AMGN260116P001850002024-04-01 12:19PM EDT185.006.845.607.350.00-1936.75%
AMGN260116P001900002024-05-10 3:56PM EDT190.004.802.005.400.00-12632.18%
AMGN260116P001950002024-05-16 1:21PM EDT195.005.254.455.900.00-283231.68%
AMGN260116P002000002024-05-15 12:45PM EDT200.005.363.506.500.00-15931.28%
AMGN260116P002100002024-05-06 3:26PM EDT210.008.355.509.000.00-22531.99%
AMGN260116P002200002024-05-15 12:45PM EDT220.007.966.0010.500.00-513231.03%
AMGN260116P002300002024-05-08 2:58PM EDT230.0011.909.3512.100.00-121830.01%
AMGN260116P002400002024-05-20 12:54PM EDT240.0011.8010.6513.75-0.30-2.48%316728.88%
AMGN260116P002500002024-05-16 1:42PM EDT250.0014.8012.9515.150.00-20041727.39%
AMGN260116P002600002024-05-15 12:29PM EDT260.0016.7515.6017.550.00-99426.61%
AMGN260116P002700002024-05-16 3:35PM EDT270.0019.5018.6020.25-0.52-2.60%111925.86%
AMGN260116P002800002024-05-16 3:37PM EDT280.0023.0021.7524.500.00-616626.00%
AMGN260116P002900002024-05-15 11:38AM EDT290.0026.3024.1527.850.00-26325.24%
AMGN260116P003000002024-05-15 3:31PM EDT300.0029.2027.9031.400.00-42124.40%
AMGN260116P003100002024-05-16 9:51AM EDT310.0033.7532.8034.95-1.25-3.57%41223.34%
AMGN260116P003200002024-05-21 3:14PM EDT320.0038.1036.0039.25-1.00-2.56%111122.54%
AMGN260116P003300002024-05-21 11:25AM EDT330.0044.1642.3545.00-16.39-27.07%49222.38%
AMGN260116P003400002024-02-07 10:46AM EDT340.0055.3871.4073.400.00-2436.00%
AMGN260116P003500002024-05-13 9:44AM EDT350.0057.9551.5056.500.00-24421.32%
AMGN260116P003600002024-05-17 2:05PM EDT360.0061.5059.0062.500.00-1120.55%
AMGN260116P004000002024-02-08 11:56AM EDT400.00112.00124.00128.450.00--043.61%