Mercados españoles abiertos en 7 hrs 45 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
300,19-5,65 (-1,85%)
Al cierre: 04:00PM EDT
300,00 -0,19 (-0,06%)
Después del cierre: 06:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240531C002000002024-05-24 11:24AM EDT200.00106.3098.70101.900.00-11161.33%
AMGN240531C002500002024-05-01 3:08PM EDT250.0030.3048.6051.700.00-10129.32%
AMGN240531C002600002024-05-15 2:51PM EDT260.0059.5538.6542.000.00-5066.21%
AMGN240531C002650002024-04-17 1:50PM EDT265.0010.8045.9549.550.00--1225.56%
AMGN240531C002700002024-05-16 10:29AM EDT270.0043.1229.0531.300.00-2278.91%
AMGN240531C002750002024-05-15 3:37PM EDT275.0043.4024.2527.000.00-45054.30%
AMGN240531C002800002024-05-15 2:30PM EDT280.0038.4019.1022.000.00-1,615068.24%
AMGN240531C002850002024-05-28 3:55PM EDT285.0015.8514.3017.35-11.78-42.63%1760.62%
AMGN240531C002900002024-05-24 10:08AM EDT290.0016.129.7012.300.00-1147.44%
AMGN240531C002925002024-05-24 2:41PM EDT292.5014.277.909.400.00-9936.84%
AMGN240531C002950002024-05-28 3:51PM EDT295.006.205.857.30-8.74-58.50%54633.84%
AMGN240531C002975002024-05-28 3:40PM EDT297.503.924.004.35-4.39-52.83%451322.45%
AMGN240531C003000002024-05-28 3:53PM EDT300.002.852.532.82-3.56-55.54%962221.73%
AMGN240531C003025002024-05-28 3:48PM EDT302.501.411.371.61-3.64-72.08%5778520.68%
AMGN240531C003050002024-05-28 3:56PM EDT305.000.760.720.89-2.64-77.65%4427620.75%
AMGN240531C003075002024-05-28 3:56PM EDT307.500.410.370.52-1.80-81.45%7310221.80%
AMGN240531C003100002024-05-28 3:45PM EDT310.000.220.200.40-1.13-83.70%18228924.61%
AMGN240531C003125002024-05-28 3:52PM EDT312.500.180.110.23-0.59-76.62%40489425.34%
AMGN240531C003150002024-05-28 3:52PM EDT315.000.110.070.13-0.39-78.00%2331,49926.03%
AMGN240531C003175002024-05-28 3:20PM EDT317.500.070.050.22-0.23-76.67%3517532.57%
AMGN240531C003200002024-05-28 3:58PM EDT320.000.090.050.12-0.11-55.00%3012,12932.32%
AMGN240531C003225002024-05-28 3:20PM EDT322.500.040.010.27-0.13-76.47%96341.21%
AMGN240531C003250002024-05-24 3:59PM EDT325.000.110.010.250.00-249144.04%
AMGN240531C003275002024-05-24 12:19PM EDT327.500.160.020.260.00-22047.80%
AMGN240531C003300002024-05-28 3:41PM EDT330.000.050.040.10-0.11-68.75%5110843.56%
AMGN240531C003325002024-05-24 12:10PM EDT332.500.130.001.060.00-12362.65%
AMGN240531C003350002024-05-15 2:13PM EDT335.000.800.000.780.00-41862.16%
AMGN240531C003400002024-05-24 12:13PM EDT340.000.090.001.270.00-13275.88%
AMGN240531C003450002024-05-06 9:30AM EDT345.000.640.001.280.00--182.81%
AMGN240531C003500002024-05-24 9:44AM EDT350.000.200.001.270.00-43289.26%
AMGN240531C003575002024-05-28 1:12PM EDT357.500.010.000.450.00-421382.42%
AMGN240531C003600002024-05-28 2:57PM EDT360.000.010.000.040.00-12563.28%
AMGN240531C003650002024-05-28 12:16PM EDT365.000.010.000.010.00-221359.38%
AMGN240531C003700002024-05-24 1:22PM EDT370.000.010.000.520.00-1497.85%
AMGN240531C003750002024-05-24 1:21PM EDT375.000.010.000.300.00-8895.31%
AMGN240531C003850002024-05-23 11:25AM EDT385.000.010.000.210.00--40100.20%
AMGN240531C003900002024-05-23 2:49PM EDT390.000.010.000.280.00-2031108.40%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMGN240531P001650002024-05-22 2:30PM EDT165.000.070.000.210.00--1228.52%
AMGN240531P002000002024-04-11 2:46PM EDT200.000.200.000.540.00--2181.45%
AMGN240531P002050002024-05-17 10:00AM EDT205.000.080.001.870.00-22211.04%
AMGN240531P002100002024-04-30 9:57AM EDT210.000.150.002.130.00-11204.88%
AMGN240531P002150002024-04-16 3:25PM EDT215.000.690.001.480.00--1180.37%
AMGN240531P002200002024-05-23 11:26AM EDT220.000.010.001.920.00-916178.61%
AMGN240531P002250002024-05-28 10:17AM EDT225.000.010.000.010.00-243287.50%
AMGN240531P002300002024-05-24 3:25PM EDT230.000.010.002.000.00-44158.55%
AMGN240531P002350002024-05-28 12:08PM EDT235.000.010.000.010.00-2175.00%
AMGN240531P002400002024-05-17 11:54AM EDT240.000.140.001.900.00-18136.08%
AMGN240531P002450002024-05-24 2:10PM EDT245.000.050.001.840.00-421125.00%
AMGN240531P002500002024-05-28 12:00PM EDT250.000.010.010.15-0.12-92.31%13375.98%
AMGN240531P002550002024-05-22 3:33PM EDT255.000.100.010.050.00-37760.94%
AMGN240531P002600002024-05-28 12:30PM EDT260.000.020.010.02-0.07-77.78%1602650.78%
AMGN240531P002650002024-05-28 10:46AM EDT265.000.090.020.12-0.03-25.00%317253.32%
AMGN240531P002675002024-05-23 9:30AM EDT267.500.160.012.110.00--183.06%
AMGN240531P002700002024-05-24 3:33PM EDT270.000.100.001.320.00-57869.29%
AMGN240531P002750002024-05-28 3:45PM EDT275.000.080.080.16-0.14-63.64%6238144.73%
AMGN240531P002800002024-05-20 10:38AM EDT280.000.170.011.370.00-15750.83%
AMGN240531P002825002024-05-28 10:12AM EDT282.500.210.060.34+0.21-1038.53%
AMGN240531P002850002024-05-28 1:58PM EDT285.000.130.000.36+0.01+8.33%69434.57%
AMGN240531P002875002024-05-28 11:26AM EDT287.500.190.090.38+0.07+58.33%31230.47%
AMGN240531P002900002024-05-28 3:34PM EDT290.000.270.170.33+0.09+50.00%781,17924.85%
AMGN240531P002925002024-05-28 2:19PM EDT292.500.500.340.47+0.29+138.10%471322.39%
AMGN240531P002950002024-05-28 3:58PM EDT295.000.740.650.79+0.40+117.65%15514020.95%
AMGN240531P002975002024-05-28 3:44PM EDT297.501.421.181.38+0.92+184.00%8435720.02%
AMGN240531P003000002024-05-28 3:54PM EDT300.002.202.092.30+1.36+161.90%16115919.10%
AMGN240531P003025002024-05-28 2:55PM EDT302.504.383.453.85+2.89+193.96%1069620.09%
AMGN240531P003050002024-05-28 2:10PM EDT305.006.305.155.70+3.80+152.00%6228620.75%
AMGN240531P003075002024-05-28 2:37PM EDT307.509.347.208.05+5.49+142.60%3914624.63%
AMGN240531P003100002024-05-28 3:55PM EDT310.0010.518.5010.85+5.03+91.79%16771733.50%
AMGN240531P003125002024-05-28 3:36PM EDT312.5013.0011.3013.20+5.65+76.87%3329936.60%
AMGN240531P003150002024-05-28 3:55PM EDT315.0015.4113.6015.85+5.86+61.36%9952643.46%
AMGN240531P003175002024-05-24 2:51PM EDT317.5011.5515.9018.800.00-32554.18%
AMGN240531P003200002024-05-21 9:59AM EDT320.006.7018.7021.300.00-3658.98%
AMGN240531P003225002024-05-23 9:35AM EDT322.5018.2520.8524.200.00--868.90%
AMGN240531P003250002024-05-22 3:05PM EDT325.0012.2023.4526.400.00-2469.58%